Options Chain for NUTRIEN LTD COM (NTR) - $52.62 as of 5/3/2024 2:54:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.30 | 18.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 40.00 | 11.00 | 13.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 41.00 | 11.80 | 12.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 42.00 | 9.00 | 11.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 43.00 | 9.90 | 10.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 44.00 | 8.80 | 9.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 45.00 | 7.90 | 8.30 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 46.00 | 6.90 | 7.20 | % | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 47.00 | 4.60 | 6.30 | % | 0 | 0 | 0.64 | 0.97 | 0.02 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 48.00 | 5.00 | 5.20 | 5.15 | % | 2 | 0 | 0.56 | 0.94 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:25 PM EST | |
| 49.00 | 4.10 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.89 | 0.05 | -0.05 | 5/1/2024 | 5/3/2024 3:59:25 PM EST |
| 50.00 | 3.20 | 3.40 | 3.04 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.82 | 0.07 | -0.07 | 4/26/2024 | 5/3/2024 3:59:25 PM EST |
| 51.00 | 2.50 | 2.60 | 2.75 | 0.00 | 0.00% | 0 | 76 | 0.47 | 0.73 | 0.09 | -0.08 | 5/1/2024 | 5/3/2024 3:59:25 PM EST |
| 52.00 | 1.85 | 1.95 | 2.10 | +0.35 | +20.00% | 18 | 269 | 0.47 | 0.63 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 53.00 | 1.30 | 1.35 | 1.30 | +0.15 | +13.05% | 58 | 148 | 0.46 | 0.51 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 54.00 | 0.85 | 0.95 | 0.95 | +0.10 | +11.77% | 159 | 133 | 0.46 | 0.39 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 55.00 | 0.55 | 0.65 | 0.65 | +0.15 | +30.00% | 73 | 111 | 0.46 | 0.29 | 0.11 | -0.09 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 56.00 | 0.35 | 0.45 | 0.37 | +0.07 | +23.34% | 39 | 124 | 0.47 | 0.20 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 57.00 | 0.20 | 0.30 | 0.30 | +0.10 | +50.00% | 2 | 208 | 0.48 | 0.12 | 0.07 | -0.05 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 58.00 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 11 | 582 | 0.48 | 0.07 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 59.00 | 0.05 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.04 | 0.03 | -0.02 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 60.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.02 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 3:59:25 PM EST |
| 61.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.01 | 0.01 | -0.01 | 4/4/2024 | 5/3/2024 3:59:25 PM EST |
| 62.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:25 PM EST |
| 63.00 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:25 PM EST |
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:25 PM EST |
| 67.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:25 PM EST |
| 68.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:25 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 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 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 46.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 5/3/2024 3:59:25 PM EST |
| 47.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.03 | 0.02 | -0.02 | 4/23/2024 | 5/3/2024 3:59:25 PM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.06 | 0.03 | -0.03 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 49.00 | 0.15 | 0.20 | 0.18 | -0.22 | -55.00% | 3 | 114 | 0.46 | -0.11 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 50.00 | 0.30 | 0.40 | 0.30 | -0.20 | -40.00% | 3 | 4,498 | 0.46 | -0.18 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 51.00 | 0.50 | 0.60 | 0.55 | -0.40 | -42.11% | 30 | 191 | 0.46 | -0.27 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 52.00 | 0.85 | 0.95 | 0.85 | -0.20 | -19.05% | 66 | 165 | 0.46 | -0.37 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 53.00 | 1.30 | 1.40 | 1.32 | -0.28 | -17.50% | 26 | 176 | 0.46 | -0.49 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 54.00 | 1.85 | 1.95 | 1.85 | -0.70 | -27.46% | 7 | 111 | 0.45 | -0.61 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 55.00 | 2.55 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 68 | 0.45 | -0.71 | 0.11 | -0.09 | 5/2/2024 | 5/3/2024 3:59:25 PM EST |
| 56.00 | 3.30 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.80 | 0.09 | -0.07 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 57.00 | 4.10 | 4.40 | % | 0 | 0 | 0.43 | -0.88 | 0.07 | -0.05 | 5/3/2024 3:59:25 PM EST | |||
| 58.00 | 4.90 | 5.30 | % | 0 | 0 | 0.53 | -0.93 | 0.05 | -0.04 | 5/3/2024 3:59:25 PM EST | |||
| 59.00 | 5.90 | 8.10 | % | 0 | 0 | 0.60 | -0.96 | 0.03 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 60.00 | 7.00 | 7.20 | % | 0 | 0 | 0.67 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 61.00 | 7.80 | 8.20 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 62.00 | 8.80 | 10.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/2/2024 | 5/3/2024 3:59:25 PM EST |
| 63.00 | 9.90 | 10.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 64.00 | 10.80 | 11.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 65.00 | 11.90 | 13.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 66.00 | 12.90 | 13.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 67.00 | 13.80 | 14.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 68.00 | 14.90 | 16.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 70.00 | 16.90 | 17.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 75.00 | 21.80 | 23.60 | 23.15 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:25 PM EST |