Singapore markets closed

Natural Resource Partners L.P. (NRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.58-0.92 (-1.00%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP240419C000325602024-02-22 3:14PM EDT32.5653.9556.0060.800.00--210612.50%
NRP240419C000350002024-02-22 3:14PM EDT35.0053.9552.0056.500.00-14210683.98%
NRP240419C000375602024-04-15 12:10AM EDT37.5632.30--0.00---0.00%
NRP240419C000400002023-11-10 2:03PM EDT40.0032.3039.0041.500.00-100.00%
NRP240419C000475602024-04-15 12:10AM EDT47.5638.40--0.00---0.00%
NRP240419C000500002024-02-15 3:44PM EDT50.0038.4037.0041.500.00-2800454.88%
NRP240419C000525602024-04-15 12:10AM EDT52.5622.00--0.00---0.00%
NRP240419C000550002023-10-16 10:31AM EDT55.0022.000.000.000.00-6100.00%
NRP240419C000575602024-04-15 12:10AM EDT57.5628.25--0.00---0.00%
NRP240419C000600002024-02-14 4:50PM EDT60.0028.2527.2032.000.00-15379.30%
NRP240419C000625602024-04-15 12:10AM EDT62.5633.80--0.00---0.00%
NRP240419C000650002024-01-25 1:22PM EDT65.0033.8023.3027.000.00-22321.78%
NRP240419C000675602024-04-02 2:20PM EDT67.5623.0122.5026.400.00-152294.24%
NRP240419C000700002024-03-12 3:26PM EDT70.0019.8017.2022.000.00-155267.29%
NRP240419C000725602024-04-04 10:36AM EDT72.5619.4018.1020.100.00-2100219.73%
NRP240419C000750002024-03-05 3:53PM EDT75.0018.2014.6015.400.00-1121000.00%
NRP240419C000775602024-03-21 10:35AM EDT77.5613.6513.0015.200.00-3148170.90%
NRP240419C000800002024-03-15 2:41PM EDT80.0010.2010.2011.00-4.00-28.17%114958.59%
NRP240419C000825602024-04-16 3:37PM EDT82.568.648.2010.500.00-105760133.15%
NRP240419C000850002024-03-15 3:22PM EDT85.006.446.307.20-1.95-23.24%10880101.32%
NRP240419C000875602024-03-11 12:45PM EDT87.565.002.204.700.00--24491.41%
NRP240419C000900002024-04-10 3:16PM EDT90.002.101.005.300.00-111187.21%
NRP240419C000925602024-04-11 12:42PM EDT92.562.101.102.800.00-546385.45%
NRP240419C000950002024-04-16 3:47PM EDT95.000.760.004.800.00-56126.66%
NRP240419C000975602024-04-05 10:56AM EDT97.560.900.051.500.00-127790.82%
NRP240419C001000002024-03-15 11:38AM EDT100.000.800.801.45-0.10-11.11%6222124.46%
NRP240419C001025602024-03-22 2:33PM EDT102.560.800.000.750.00-1166102.34%
NRP240419C001050002024-03-08 12:53PM EDT105.001.470.255.000.00-1165221.44%
NRP240419C001075602024-02-28 12:53PM EDT107.561.180.003.000.00--13193.65%
NRP240419C001100002024-02-28 12:53PM EDT110.001.180.004.800.00-313248.05%
NRP240419C001125602024-03-08 4:45PM EDT112.560.300.002.750.00--11218.36%
NRP240419C001150002024-03-08 4:45PM EDT115.000.300.004.800.00-611279.79%
NRP240419C001175602024-03-08 4:45PM EDT117.560.200.004.800.00--20295.02%
NRP240419C001200002024-03-08 4:45PM EDT120.000.200.004.800.00-520308.98%
NRP240419C001225602024-04-15 12:10AM EDT122.562.68--0.00---0.00%
NRP240419C001250002024-01-05 11:50AM EDT125.002.680.405.000.00-60100349.41%
NRP240419C001325602024-04-15 12:10AM EDT132.561.90--0.00---0.00%
NRP240419C001350002024-01-05 11:55AM EDT135.001.900.705.000.00-100100405.96%
NRP240419C001425602024-03-22 10:12AM EDT142.560.050.004.800.00-9109417.77%
NRP240419C001450002024-02-22 4:14PM EDT145.000.800.050.700.00-99282.03%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP240419P000325602024-03-05 3:09PM EDT32.560.050.000.050.00--5425.00%
NRP240419P000350002024-03-05 3:09PM EDT35.000.050.000.050.00-25396.88%
NRP240419P000425602024-03-07 10:34AM EDT42.560.050.000.050.00--10318.75%
NRP240419P000450002024-03-07 10:34AM EDT45.000.050.000.050.00-110296.88%
NRP240419P000525602024-04-15 12:10AM EDT52.562.38--0.00---0.00%
NRP240419P000550002024-01-04 10:30AM EDT55.002.380.004.800.00-56517.58%
NRP240419P000575602024-04-15 12:10AM EDT57.562.58--0.00---0.00%
NRP240419P000600002024-01-04 10:30AM EDT60.002.580.004.800.00-59448.24%
NRP240419P000625602024-03-28 3:55PM EDT62.560.050.000.050.00-95106165.63%
NRP240419P000650002024-02-22 10:31AM EDT65.001.500.205.000.00-222394.92%
NRP240419P000675602024-04-09 3:51PM EDT67.560.050.000.050.00-252134.38%
NRP240419P000700002024-01-05 10:30AM EDT70.001.200.205.000.00-151332.62%
NRP240419P000725602024-03-20 3:00PM EDT72.560.350.004.800.00-4822292.09%
NRP240419P000750002024-03-12 2:52PM EDT75.001.110.401.200.00-235178.52%
NRP240419P000775602024-04-09 9:31AM EDT77.560.190.000.750.00-517125.29%
NRP240419P000800002024-03-13 12:07PM EDT80.001.190.903.200.00-116191.41%
NRP240419P000825602024-04-11 9:43AM EDT82.561.100.001.750.00-129112.79%
NRP240419P000850002024-03-06 3:07PM EDT85.002.901.955.000.00-2929184.47%
NRP240419P000875602024-04-11 12:16PM EDT87.562.000.101.550.00-130561.52%
NRP240419P000900002024-04-09 3:58PM EDT90.005.740.004.800.00-205082.13%
NRP240419P000925602024-04-02 3:37PM EDT92.563.331.453.800.00-11281.49%
NRP240419P000950002024-03-12 1:20PM EDT95.008.807.308.200.00-412156.59%