Options Chain for NUTRIEN LTD COM (NTR) - $52.47 as of 5/1/2024 8:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.40 | 19.80 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 40.00 | 11.40 | 14.70 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 41.00 | 10.20 | 13.40 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 42.00 | 8.80 | 12.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 43.00 | 8.40 | 9.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 44.00 | 6.70 | 10.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 45.00 | 6.10 | 9.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 46.00 | 5.20 | 8.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 47.00 | 4.90 | 5.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 48.00 | 2.60 | 6.30 | % | 0 | 0 | 0.93 | 1.00 | 0.01 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 49.00 | 2.25 | 3.70 | % | 0 | 0 | 1.20 | 0.98 | 0.03 | -0.03 | 5/1/2024 3:59:59 PM EST | |||
| 50.00 | 2.40 | 2.80 | % | 0 | 0 | 0.76 | 0.93 | 0.08 | -0.07 | 5/1/2024 3:59:59 PM EST | |||
| 51.00 | 1.65 | 2.70 | 1.08 | -0.62 | -36.48% | 2 | 24 | 0.41 | 0.82 | 0.15 | -0.13 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 52.00 | 0.95 | 1.05 | 0.93 | -0.11 | -10.58% | 102 | 185 | 0.43 | 0.64 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 53.00 | 0.40 | 0.50 | 0.50 | -0.55 | -52.39% | 3,424 | 127 | 0.45 | 0.42 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 54.00 | 0.15 | 0.25 | 0.08 | -0.19 | -70.37% | 15 | 114 | 0.43 | 0.22 | 0.17 | -0.13 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.02 | -0.08 | -80.00% | 4 | 280 | 0.48 | 0.10 | 0.09 | -0.08 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.63 | 0.04 | 0.04 | -0.03 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 57.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 1 | 56 | 1.18 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 58.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 59.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 46 | 2.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:59 PM EST |
| 61.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 51 | 2.59 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:59 PM EST |
| 62.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:59 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 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 | 2.59 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.34 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/1/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.10 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 7,691 | 1.81 | -0.02 | 0.03 | -0.03 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 17 | 33 | 0.53 | -0.07 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 51.00 | 0.10 | 0.20 | 0.22 | +0.17 | +340.00% | 20 | 84 | 0.43 | -0.18 | 0.15 | -0.13 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 52.00 | 0.40 | 0.50 | 0.50 | +0.20 | +66.67% | 365 | 201 | 0.46 | -0.36 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 53.00 | 0.90 | 1.00 | 0.80 | +0.15 | +23.08% | 284 | 181 | 0.45 | -0.58 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 54.00 | 1.60 | 1.75 | 1.23 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.78 | 0.17 | -0.13 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 55.00 | 2.45 | 4.00 | 1.93 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.90 | 0.09 | -0.08 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 56.00 | 2.15 | 5.00 | 3.50 | +1.68 | +92.31% | 36 | 15 | 0.69 | -0.96 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 57.00 | 2.90 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 22 | 1.90 | -0.99 | 0.01 | -0.01 | 4/24/2024 | 5/1/2024 3:59:59 PM EST |
| 58.00 | 4.50 | 7.30 | 5.60 | +3.15 | +128.58% | 11 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 59.00 | 4.70 | 8.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 60.00 | 5.50 | 9.30 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 61.00 | 7.00 | 10.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 62.00 | 8.80 | 11.50 | 9.19 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:59 PM EST |
| 63.00 | 9.10 | 12.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 64.00 | 11.30 | 13.60 | 11.60 | +2.10 | +22.11% | 2 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 65.00 | 10.60 | 14.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 66.00 | 12.60 | 15.20 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 67.00 | 12.70 | 15.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 68.00 | 13.70 | 17.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 70.00 | 17.30 | 19.60 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 75.00 | 21.10 | 24.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |