Options Chain for NUTRIEN LTD COM (NTR) - $52.55 as of 4/29/2024 1:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.40 | 19.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 40.00 | 12.70 | 14.60 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:38 PM EST |
| 41.00 | 12.10 | 13.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 42.00 | 11.10 | 12.60 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 43.00 | 9.70 | 11.60 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 44.00 | 9.10 | 10.60 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 45.00 | 9.40 | 9.70 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 46.00 | 6.50 | 8.70 | % | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 47.00 | 7.50 | 7.80 | % | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 48.00 | 6.60 | 6.80 | % | 0 | 0 | 0.35 | 0.90 | 0.03 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 49.00 | 4.70 | 5.90 | % | 0 | 0 | 0.34 | 0.86 | 0.04 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 50.00 | 4.90 | 5.10 | % | 0 | 0 | 0.34 | 0.82 | 0.05 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 51.00 | 4.10 | 4.30 | % | 0 | 0 | 0.33 | 0.77 | 0.06 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 52.00 | 3.40 | 3.60 | 2.57 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.71 | 0.07 | -0.03 | 4/16/2024 | 4/29/2024 1:58:38 PM EST |
| 53.00 | 2.80 | 2.95 | 2.44 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.64 | 0.07 | -0.04 | 4/19/2024 | 4/29/2024 1:58:38 PM EST |
| 54.00 | 2.20 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.56 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 1:58:38 PM EST |
| 55.00 | 1.75 | 1.85 | 1.98 | +0.88 | +80.00% | 1 | 488 | 0.32 | 0.48 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 56.00 | 1.30 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.41 | 0.08 | -0.03 | 4/18/2024 | 4/29/2024 1:58:38 PM EST |
| 57.00 | 1.00 | 1.10 | 1.15 | +0.50 | +76.93% | 6 | 4 | 0.32 | 0.33 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 58.00 | 0.75 | 0.85 | % | 0 | 0 | 0.31 | 0.27 | 0.07 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 59.00 | 0.55 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.21 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 1:58:38 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | % | 7 | 0 | 0.32 | 0.17 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 1:58:38 PM EST | |
| 61.00 | 0.25 | 0.35 | % | 0 | 0 | 0.31 | 0.13 | 0.04 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 62.00 | 0.20 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.10 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 1:58:38 PM EST |
| 63.00 | 0.15 | 0.20 | % | 0 | 0 | 0.33 | 0.08 | 0.03 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 64.00 | 0.10 | 0.20 | 0.15 | % | 1 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:38 PM EST | |
| 65.00 | 0.05 | 0.15 | % | 0 | 0 | 0.34 | 0.05 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 66.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 67.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 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 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 44.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 45.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.04 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 1:58:38 PM EST |
| 46.00 | 0.10 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.05 | 0.02 | -0.02 | 4/16/2024 | 4/29/2024 1:58:38 PM EST |
| 47.00 | 0.15 | 0.25 | % | 0 | 0 | 0.36 | -0.08 | 0.02 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 48.00 | 0.25 | 0.30 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.10 | 0.03 | -0.02 | 4/16/2024 | 4/29/2024 1:58:38 PM EST |
| 49.00 | 0.35 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.14 | 0.04 | -0.03 | 4/23/2024 | 4/29/2024 1:58:38 PM EST |
| 50.00 | 0.50 | 0.60 | 1.28 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.18 | 0.05 | -0.03 | 4/15/2024 | 4/29/2024 1:58:38 PM EST |
| 51.00 | 0.70 | 0.85 | % | 0 | 0 | 0.33 | -0.23 | 0.06 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 52.00 | 1.00 | 1.10 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.29 | 0.07 | -0.03 | 4/19/2024 | 4/29/2024 1:58:38 PM EST |
| 53.00 | 1.35 | 1.65 | % | 0 | 0 | 0.33 | -0.36 | 0.07 | -0.04 | 4/29/2024 1:58:38 PM EST | |||
| 54.00 | 1.80 | 1.90 | % | 0 | 0 | 0.32 | -0.44 | 0.08 | -0.04 | 4/29/2024 1:58:38 PM EST | |||
| 55.00 | 2.30 | 2.45 | % | 0 | 0 | 0.32 | -0.52 | 0.08 | -0.04 | 4/29/2024 1:58:38 PM EST | |||
| 56.00 | 2.85 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.59 | 0.08 | -0.03 | 4/23/2024 | 4/29/2024 1:58:38 PM EST |
| 57.00 | 3.50 | 3.70 | % | 0 | 0 | 0.32 | -0.67 | 0.07 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 58.00 | 4.30 | 4.50 | % | 0 | 0 | 0.31 | -0.73 | 0.07 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 59.00 | 5.10 | 5.30 | 5.30 | % | 9 | 0 | 0.32 | -0.79 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:58:38 PM EST | |
| 60.00 | 6.00 | 6.20 | % | 0 | 0 | 0.32 | -0.83 | 0.05 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 61.00 | 6.90 | 7.10 | % | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 62.00 | 7.20 | 8.00 | % | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 63.00 | 8.00 | 9.00 | % | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 64.00 | 8.10 | 11.80 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 65.00 | 10.60 | 12.90 | % | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 66.00 | 10.10 | 13.80 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 67.00 | 12.20 | 14.30 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 70.00 | 15.10 | 15.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 75.00 | 19.20 | 20.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST |