Options Chain for NUTRIEN LTD COM (NTR) - $45.89 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.80 | 16.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 9.90 | 12.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 8.80 | 10.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 7.80 | 8.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 39.00 | 6.80 | 7.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 5.80 | 7.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 41.00 | 4.80 | 5.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 42.00 | 3.80 | 4.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 43.00 | 2.80 | 3.10 | % | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 44.00 | 1.00 | 2.05 | % | 0 | 0 | 0.57 | 0.96 | 0.08 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 1.00 | 1.10 | 1.05 | +0.18 | +20.69% | 3 | 102 | 0.35 | 0.80 | 0.26 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 46.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 26 | 85 | 0.31 | 0.47 | 0.38 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 47.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 1 | 173 | 0.30 | 0.15 | 0.22 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 48.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 241 | 0.42 | 0.03 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 49.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 87 | 0.56 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 51.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 52.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 155 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 53.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 56.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 193 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 57.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 59.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | -0.32 | -86.49% | 1 | 7 | 0.67 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 1 | 51 | 0.49 | -0.04 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.05 | 0.20 | 0.20 | -0.10 | -33.34% | 24 | 188 | 0.32 | -0.20 | 0.26 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 46.00 | 0.40 | 0.50 | 0.48 | -0.30 | -38.47% | 3 | 205 | 0.29 | -0.53 | 0.38 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 47.00 | 1.10 | 1.20 | 1.28 | 0.00 | 0.00% | 0 | 770 | 0.26 | -0.85 | 0.22 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 48.00 | 2.00 | 2.35 | 2.48 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.97 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 49.00 | 3.00 | 3.20 | 3.52 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 4.00 | 4.20 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.79 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 51.00 | 3.00 | 5.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 52.00 | 6.00 | 6.20 | 2.65 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 53.00 | 7.00 | 7.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 54.00 | 6.40 | 8.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 7.20 | 9.20 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 56.00 | 8.10 | 10.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 11.00 | 11.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 58.00 | 12.00 | 12.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 59.00 | 13.00 | 13.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 14.00 | 14.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 17.90 | 20.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 24.00 | 24.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |