52.56
+0.06
+(0.11%)
At close: 4:00:02 PM EDT
52.56
0.00
(0.00%)
After hours: 5:06:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250425C00040000 | 4/11/2025 1:45 PM | 40 | 11.10 | 12.50 | 12.80 | 0.00 | 0.00% | - | 1 | 127.34% |
| NTR250425C00045500 | 4/9/2025 1:19 PM | 45.5 | 3.10 | 7.00 | 7.30 | 0.00 | 0.00% | - | 5 | 75.00% |
| NTR250425C00046000 | 4/16/2025 2:09 PM | 46 | 7.00 | 6.30 | 6.80 | 0.00 | 0.00% | 1 | 5 | 88.67% |
| NTR250425C00047000 | 4/17/2025 1:14 PM | 47 | 5.70 | 5.40 | 5.80 | 0.00 | 0.00% | 4 | 9 | 52.34% |
| NTR250425C00048000 | 4/9/2025 11:21 AM | 48 | 1.65 | 4.40 | 4.90 | 0.00 | 0.00% | 1 | 5 | 51.76% |
| NTR250425C00049000 | 4/7/2025 10:11 AM | 49 | 1.45 | 3.40 | 3.90 | 0.00 | 0.00% | - | 1 | 62.89% |
| NTR250425C00049500 | 4/21/2025 9:33 AM | 49.5 | 3.10 | 2.95 | 3.40 | 0.64 | 26.02% | 1 | 14 | 56.84% |
| NTR250425C00050000 | 4/21/2025 11:19 AM | 50 | 2.89 | 2.50 | 2.90 | -0.47 | -13.99% | 1 | 36 | 50.68% |
| NTR250425C00051000 | 4/16/2025 2:08 PM | 51 | 2.43 | 1.80 | 1.95 | 0.00 | 0.00% | 7 | 30 | 40.43% |
| NTR250425C00052000 | 4/21/2025 3:33 PM | 52 | 0.90 | 1.05 | 1.25 | -0.30 | -25.00% | 70 | 79 | 38.67% |
| NTR250425C00053000 | 4/21/2025 3:53 PM | 53 | 0.55 | 0.50 | 0.65 | -0.30 | -35.29% | 93 | 99 | 34.57% |
| NTR250425C00054000 | 4/21/2025 3:04 PM | 54 | 0.23 | 0.15 | 0.25 | -0.09 | -28.12% | 23 | 86 | 30.66% |
| NTR250425C00055000 | 4/17/2025 9:43 AM | 55 | 0.26 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 899 | 35.16% |
| NTR250425C00056000 | 4/21/2025 9:56 AM | 56 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 12 | 15 | 33.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250425P00039000 | 4/11/2025 12:13 PM | 39 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | - | 30 | 160.16% |
| NTR250425P00042500 | 4/10/2025 12:23 PM | 42.5 | 0.55 | 0.00 | 0.45 | 0.00 | 0.00% | - | 12 | 125.00% |
| NTR250425P00043500 | 4/11/2025 11:02 AM | 43.5 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 116.99% |
| NTR250425P00044500 | 4/8/2025 12:45 PM | 44.5 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | - | 56 | 106.06% |
| NTR250425P00045000 | 4/21/2025 9:38 AM | 45 | 0.01 | 0.00 | 0.05 | -0.78 | -98.73% | 10 | 20 | 64.06% |
| NTR250425P00046000 | 4/9/2025 10:00 AM | 46 | 1.37 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 56.25% |
| NTR250425P00046500 | 4/11/2025 2:10 PM | 46.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 58.59% |
| NTR250425P00047000 | 4/9/2025 2:51 PM | 47 | 0.75 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 7 | 54.30% |
| NTR250425P00047500 | 4/17/2025 9:53 AM | 47.5 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 54.30% |
| NTR250425P00048000 | 4/11/2025 11:41 AM | 48 | 0.05 | 0.00 | 0.15 | -0.84 | -94.38% | 1 | 23 | 58.59% |
| NTR250425P00048500 | 4/14/2025 1:21 PM | 48.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 53.52% |
| NTR250425P00049000 | 4/17/2025 10:04 AM | 49 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 25 | 48.44% |
| NTR250425P00049500 | 4/16/2025 12:05 PM | 49.5 | 0.13 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 11 | 43.36% |
| NTR250425P00050000 | 4/21/2025 2:05 PM | 50 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 39 | 33 | 41.80% |
| NTR250425P00051000 | 4/21/2025 2:07 PM | 51 | 0.41 | 0.15 | 0.35 | 0.11 | 36.67% | 35 | 19 | 38.48% |
| NTR250425P00052000 | 4/21/2025 3:41 PM | 52 | 0.65 | 0.30 | 0.65 | 0.12 | 22.64% | 76 | 34 | 37.01% |
| NTR250425P00053000 | 4/21/2025 2:36 PM | 53 | 1.20 | 0.90 | 1.05 | 0.10 | 9.09% | 5 | 148 | 32.91% |
| NTR250425P00054000 | 4/17/2025 12:05 PM | 54 | 1.35 | 1.55 | 1.85 | 0.00 | 0.00% | 13 | 13 | 38.77% |
| NTR250425P00055000 | 4/17/2025 12:05 PM | 55 | 2.10 | 2.35 | 2.70 | 0.00 | 0.00% | 6 | 7 | 42.38% |
| NTR250425P00062000 | 4/8/2025 2:30 PM | 62 | 15.40 | 9.30 | 9.70 | 0.00 | 0.00% | - | 1 | 75.39% |
Related Tickers
MOS The Mosaic Company
27.20
-0.26%
CF CF Industries Holdings, Inc.
75.13
+0.31%
IPI Intrepid Potash, Inc.
28.73
-1.20%
FMC FMC Corporation
38.05
+0.55%
CTVA Corteva, Inc.
59.12
-1.04%
ICL ICL Group Ltd
6.36
-0.16%
SMG The Scotts Miracle-Gro Company
51.37
-1.53%
UAN CVR Partners, LP
73.98
-0.62%
CTA-PB EIDP, Inc.
68.43
-0.50%
NPK.TO Verde AgriTech Limited
0.6300
+12.50%