Options Chain for NUTRIEN LTD COM (NTR) - $52.78 as of 4/19/2024 8:39:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.70 | 19.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 40.00 | 12.70 | 13.60 | 15.24 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/19/2024 4:00:03 PM EST |
| 41.00 | 10.30 | 13.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 42.00 | 9.30 | 12.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 43.00 | 9.70 | 10.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 44.00 | 8.70 | 10.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 45.00 | 6.60 | 9.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 46.00 | 5.50 | 8.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 47.00 | 5.70 | 6.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 48.00 | 4.70 | 5.00 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 49.00 | 3.80 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.96 | 0.03 | -0.02 | 3/21/2024 | 4/19/2024 4:00:03 PM EST |
| 50.00 | 2.85 | 5.00 | % | 0 | 0 | 0.31 | 0.91 | 0.07 | -0.03 | 4/19/2024 4:00:03 PM EST | |||
| 51.00 | 2.00 | 2.55 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.81 | 0.13 | -0.05 | 3/14/2024 | 4/19/2024 4:00:03 PM EST |
| 52.00 | 1.25 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 88 | 0.28 | 0.66 | 0.18 | -0.06 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 53.00 | 0.65 | 0.75 | 0.71 | +0.01 | +1.43% | 64 | 105 | 0.27 | 0.47 | 0.20 | -0.06 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 54.00 | 0.30 | 0.40 | 0.41 | +0.01 | +2.50% | 1 | 54 | 0.27 | 0.28 | 0.17 | -0.05 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 55.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 5 | 44 | 0.27 | 0.14 | 0.12 | -0.03 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 56.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 16 | 548 | 0.29 | 0.06 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 57.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 74 | 0.33 | 0.02 | 0.03 | -0.01 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 58.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 46 | 0.57 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 4:00:03 PM EST |
| 59.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 385 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:03 PM EST |
| 61.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 66.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/19/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/19/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.15 | 0.05 | -0.35 | -87.50% | 3 | 9 | 0.52 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 163 | 0.39 | -0.04 | 0.03 | -0.02 | 4/4/2024 | 4/19/2024 4:00:03 PM EST |
| 50.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.30 | -0.09 | 0.07 | -0.03 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 51.00 | 0.20 | 0.25 | 0.22 | -0.18 | -45.00% | 10 | 230 | 0.29 | -0.19 | 0.13 | -0.05 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 52.00 | 0.45 | 0.50 | 0.45 | -0.20 | -30.77% | 24 | 125 | 0.28 | -0.34 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 53.00 | 0.85 | 0.95 | 0.85 | -0.10 | -10.53% | 26 | 67 | 0.27 | -0.53 | 0.20 | -0.06 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 54.00 | 1.45 | 1.60 | 2.37 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.72 | 0.17 | -0.05 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 55.00 | 1.30 | 2.40 | 3.23 | 0.00 | 0.00% | 0 | 58 | 0.28 | -0.86 | 0.12 | -0.03 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 56.00 | 2.60 | 3.40 | 3.21 | -0.41 | -11.33% | 4 | 34 | 0.40 | -0.94 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 57.00 | 4.10 | 4.40 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.98 | 0.03 | -0.01 | 4/8/2024 | 4/19/2024 4:00:03 PM EST |
| 58.00 | 5.10 | 5.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/19/2024 4:00:03 PM EST |
| 59.00 | 6.10 | 6.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 60.00 | 7.10 | 7.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 61.00 | 8.10 | 8.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 62.00 | 9.10 | 9.30 | 9.20 | 0.00 | 0.00% | 0 | 10 | 0.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 63.00 | 10.10 | 11.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 64.00 | 11.10 | 11.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 65.00 | 12.10 | 12.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 66.00 | 13.10 | 14.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 67.00 | 14.10 | 15.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 68.00 | 15.10 | 16.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 70.00 | 17.10 | 19.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 75.00 | 22.10 | 22.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |