Options Chain for NUTRIEN LTD COM (NTR) - $52.05 as of 4/26/2024 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.20 | 26.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 22.20 | 23.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 32.50 | 18.00 | 20.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 16.00 | 18.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 37.50 | 13.60 | 15.80 | 17.70 | 0.00 | 0.00% | 0 | 7 | 1.61 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 12.50 | 12.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 41.00 | 10.20 | 13.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.00 | 10.60 | 10.80 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.50 | 10.10 | 10.30 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 43.00 | 9.60 | 9.90 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 44.00 | 8.60 | 8.90 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 5.80 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.96 | 0.02 | -0.02 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 46.00 | 6.70 | 6.90 | % | 0 | 0 | 0.98 | 0.93 | 0.03 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 5.80 | 6.00 | % | 0 | 0 | 0.93 | 0.90 | 0.04 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 47.50 | 3.60 | 5.60 | 6.87 | 0.00 | 0.00% | 0 | 7 | 0.10 | 0.88 | 0.04 | -0.03 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 48.00 | 4.90 | 5.10 | % | 0 | 0 | 0.35 | 0.86 | 0.05 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 4.10 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.80 | 0.06 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 3.30 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.74 | 0.07 | -0.04 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 2.65 | 2.80 | % | 0 | 0 | 0.35 | 0.66 | 0.08 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 52.00 | 2.10 | 2.20 | 1.78 | -0.27 | -13.18% | 2 | 3 | 0.35 | 0.58 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 1.80 | 1.90 | 1.80 | +0.10 | +5.89% | 12 | 164 | 0.34 | 0.54 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 1.55 | 1.65 | 1.34 | -0.06 | -4.29% | 8 | 192 | 0.34 | 0.49 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 1.15 | 1.25 | 0.95 | +0.05 | +5.56% | 5 | 19 | 0.34 | 0.40 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.80 | 0.90 | 0.82 | +0.12 | +17.15% | 82 | 1,436 | 0.34 | 0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.55 | 0.65 | 0.58 | +0.08 | +16.00% | 8 | 26 | 0.34 | 0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 10 | 18 | 0.35 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 25 | 2,278 | 0.35 | 0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.35 | 0.13 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.09 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.10 | 0.15 | 0.15 | +0.02 | +15.39% | 1 | 2,534 | 0.35 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.05 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 62.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.57 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.01 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,038 | 0.40 | -0.04 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 46.00 | 0.10 | 0.20 | % | 0 | 0 | 0.39 | -0.07 | 0.03 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 0.20 | 0.25 | % | 0 | 0 | 0.38 | -0.10 | 0.04 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 47.50 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 9,113 | 0.38 | -0.12 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 48.00 | 0.30 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.14 | 0.05 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 49.00 | 0.45 | 0.55 | 0.50 | -0.20 | -28.58% | 10 | 8 | 0.37 | -0.20 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.70 | 0.80 | 0.75 | -0.17 | -18.48% | 8 | 16,508 | 0.37 | -0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 1.00 | 1.10 | 1.05 | % | 11 | 0 | 0.36 | -0.34 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 52.00 | 1.40 | 1.50 | 1.63 | +0.18 | +12.42% | 1 | 24 | 0.36 | -0.42 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 1.65 | 1.70 | 1.65 | -0.40 | -19.52% | 5 | 389 | 0.35 | -0.46 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 1.85 | 1.95 | 1.90 | -0.30 | -13.64% | 3 | 12 | 0.35 | -0.51 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 2.45 | 2.55 | 2.50 | -0.15 | -5.66% | 5 | 7 | 0.35 | -0.60 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 3.00 | 3.30 | 3.15 | -0.40 | -11.27% | 5 | 343 | 0.34 | -0.68 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 3.80 | 4.10 | % | 0 | 0 | 0.35 | -0.76 | 0.07 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 57.00 | 4.60 | 4.90 | % | 0 | 0 | 0.39 | -0.82 | 0.06 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 57.50 | 4.20 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.84 | 0.06 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 5.50 | 5.80 | 5.96 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.87 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 6.40 | 6.70 | % | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 6.50 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 76 | 0.91 | -0.93 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 8.40 | 8.60 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 62.00 | 9.40 | 9.60 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 62.50 | 8.00 | 10.10 | 9.48 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 10.40 | 10.60 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 64.00 | 9.40 | 11.60 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 12.40 | 12.60 | 13.05 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 15.60 | 17.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 20.70 | 22.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 26.90 | 29.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |