Singapore markets closed

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.20-0.14 (-0.27%)
At close: 04:00PM EDT
52.20 -0.54 (-1.02%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP230421C000225002022-10-05 3:19PM EDT22.5016.6020.4024.000.00-310.00%
NRP230421C000325702023-02-21 11:24AM EDT32.5720.5518.9021.800.00--1154.00%
NRP230421C000350002023-02-21 11:24AM EDT35.0020.5521.3026.000.00-11332.08%
NRP230421C000375702023-03-10 2:43PM EDT37.5719.6013.2017.100.00--7106.15%
NRP230421C000400002023-03-10 2:43PM EDT40.0019.6017.2021.00-5.40-21.60%107279.39%
NRP230421C000425702023-03-10 2:43PM EDT42.5714.808.3012.400.00--1082.08%
NRP230421C000450002023-03-10 2:43PM EDT45.0014.8012.8016.00-3.20-17.78%1010226.95%
NRP230421C000475702023-03-27 10:55AM EDT47.575.003.707.000.00-332690.19%
NRP230421C000500002023-03-03 12:30PM EDT50.0013.507.7011.200.00-1335171.05%
NRP230421C000525702023-03-28 11:40AM EDT52.571.500.852.150.00-17679946.51%
NRP230421C000550002023-03-02 4:25PM EDT55.007.003.905.600.00-6622118.31%
NRP230421C000575702023-03-20 3:59PM EDT57.570.500.100.750.00-15149.56%
NRP230421C000600002023-03-10 4:56PM EDT60.002.300.954.70-0.05-2.13%353110.89%
NRP230421C000625702023-03-15 11:07AM EDT62.572.350.000.650.00--456.45%
NRP230421C000650002023-03-06 2:47PM EDT65.001.380.003.700.00-24112.79%
NRP230421C000675702023-03-03 4:20PM EDT67.571.400.004.800.00--8137.31%
NRP230421C000700002023-03-03 4:20PM EDT70.001.400.001.350.00-7896.34%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP230421P000250002022-10-18 10:07AM EDT25.000.750.000.750.00--1191.41%
NRP230421P000325702023-03-17 10:03AM EDT32.570.800.004.800.00-512229.10%
NRP230421P000350002022-12-23 2:45PM EDT35.000.800.000.750.00-1012114.26%
NRP230421P000400002023-01-17 2:32PM EDT40.000.700.000.400.00-20129871.29%
NRP230421P000450002023-03-21 10:45AM EDT45.000.500.001.250.00-16162.79%
NRP230421P000500002023-02-07 4:53PM EDT50.001.400.252.750.00-102550.02%
NRP230421P000525702023-03-15 10:24AM EDT52.572.400.952.300.00--11042.09%
NRP230421P000550002023-03-10 2:52PM EDT55.001.800.951.95+0.95+111.77%21040.00%
NRP230421P000575702023-03-13 12:33PM EDT57.573.703.007.400.00--4079.74%
NRP230421P000600002023-03-07 2:44PM EDT60.002.812.155.100.00-10400.00%
NRP230421P000625702023-03-06 12:46PM EDT62.574.408.0012.300.00--10103.81%
NRP230421P000650002023-03-06 12:46PM EDT65.004.405.908.700.00-10100.00%