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 | 16.40 | 19.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 40.00 | 11.80 | 15.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 41.00 | 10.90 | 12.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 42.00 | 10.00 | 12.60 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 43.00 | 9.10 | 12.10 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 44.00 | 8.30 | 11.10 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 45.00 | 6.70 | 8.50 | % | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 46.00 | 6.60 | 9.10 | % | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 47.00 | 6.20 | 6.60 | % | 0 | 0 | 0.34 | 0.90 | 0.03 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 48.00 | 5.50 | 5.70 | 5.87 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.86 | 0.04 | -0.02 | 4/30/2024 | 5/3/2024 3:59:25 PM EST |
| 49.00 | 4.60 | 4.90 | % | 0 | 0 | 0.33 | 0.81 | 0.05 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 50.00 | 3.90 | 4.10 | % | 0 | 0 | 0.32 | 0.75 | 0.06 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 51.00 | 3.20 | 3.40 | % | 0 | 0 | 0.31 | 0.69 | 0.07 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 52.00 | 2.55 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.61 | 0.08 | -0.03 | 5/2/2024 | 5/3/2024 3:59:25 PM EST |
| 53.00 | 2.00 | 2.15 | % | 0 | 0 | 0.30 | 0.53 | 0.08 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 54.00 | 1.55 | 1.70 | % | 0 | 0 | 0.30 | 0.45 | 0.08 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 55.00 | 1.15 | 1.30 | 1.35 | -0.83 | -38.08% | 2 | 5 | 0.30 | 0.38 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 56.00 | 0.85 | 1.00 | 1.15 | % | 15 | 0 | 0.30 | 0.30 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:25 PM EST | |
| 57.00 | 0.60 | 0.75 | % | 0 | 0 | 0.30 | 0.24 | 0.07 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 58.00 | 0.45 | 0.60 | % | 0 | 0 | 0.30 | 0.18 | 0.06 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 59.00 | 0.30 | 0.45 | 0.67 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.14 | 0.05 | -0.02 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 60.00 | 0.20 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.11 | 0.04 | -0.01 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 61.00 | 0.15 | 0.25 | % | 0 | 0 | 0.31 | 0.08 | 0.03 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 62.00 | 0.10 | 0.20 | 0.11 | -0.02 | -15.39% | 1 | 1 | 0.32 | 0.06 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 63.00 | 0.05 | 0.15 | % | 0 | 0 | 0.31 | 0.04 | 0.02 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 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 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | -0.04 | 0.02 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 46.00 | 0.10 | 0.20 | % | 0 | 0 | 0.32 | -0.07 | 0.02 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 47.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.10 | 0.03 | -0.02 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 48.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.14 | 0.04 | -0.02 | 4/30/2024 | 5/3/2024 3:59:25 PM EST |
| 49.00 | 0.50 | 0.60 | 0.51 | % | 2 | 0 | 0.31 | -0.19 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:25 PM EST | |
| 50.00 | 0.75 | 0.85 | 0.75 | -0.45 | -37.50% | 2 | 16 | 0.31 | -0.25 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 51.00 | 1.00 | 1.15 | 1.01 | -0.54 | -34.84% | 2 | 3 | 0.39 | -0.31 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 52.00 | 1.40 | 1.50 | 1.40 | % | 2 | 0 | 0.30 | -0.39 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:25 PM EST | |
| 53.00 | 1.80 | 2.15 | % | 0 | 0 | 0.30 | -0.47 | 0.08 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 54.00 | 2.35 | 2.50 | % | 0 | 0 | 0.30 | -0.55 | 0.08 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 55.00 | 2.95 | 3.20 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.62 | 0.08 | -0.03 | 4/25/2024 | 5/3/2024 3:59:25 PM EST |
| 56.00 | 2.00 | 3.90 | % | 0 | 0 | 0.30 | -0.70 | 0.07 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 57.00 | 4.40 | 4.70 | % | 0 | 0 | 0.31 | -0.76 | 0.07 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 58.00 | 4.10 | 7.20 | % | 0 | 0 | 0.31 | -0.82 | 0.06 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 59.00 | 6.10 | 6.40 | % | 0 | 0 | 0.31 | -0.86 | 0.05 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 60.00 | 5.10 | 8.10 | % | 0 | 0 | 0.37 | -0.89 | 0.04 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 61.00 | 7.90 | 9.10 | % | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 62.00 | 8.50 | 10.00 | % | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 63.00 | 8.40 | 11.90 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 64.00 | 9.40 | 11.40 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 65.00 | 10.30 | 13.40 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 70.00 | 15.60 | 18.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST | |||
| 75.00 | 20.40 | 23.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:25 PM EST |