Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,378.76 +416.53 (+1.49%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP230421C00022500 | 2022-10-05 3:19PM EDT | 22.50 | 16.60 | 20.40 | 24.00 | 0.00 | - | 3 | 1 | 0.00% |
| NRP230421C00032570 | 2023-02-21 11:24AM EDT | 32.57 | 20.55 | 18.90 | 21.80 | 0.00 | - | - | 1 | 154.00% |
| NRP230421C00035000 | 2023-02-21 11:24AM EDT | 35.00 | 20.55 | 21.30 | 26.00 | 0.00 | - | 1 | 1 | 332.08% |
| NRP230421C00037570 | 2023-03-10 2:43PM EDT | 37.57 | 19.60 | 13.20 | 17.10 | 0.00 | - | - | 7 | 106.15% |
| NRP230421C00040000 | 2023-03-10 2:43PM EDT | 40.00 | 19.60 | 17.20 | 21.00 | -5.40 | -21.60% | 10 | 7 | 279.39% |
| NRP230421C00042570 | 2023-03-10 2:43PM EDT | 42.57 | 14.80 | 8.30 | 12.40 | 0.00 | - | - | 10 | 82.08% |
| NRP230421C00045000 | 2023-03-10 2:43PM EDT | 45.00 | 14.80 | 12.80 | 16.00 | -3.20 | -17.78% | 10 | 10 | 226.95% |
| NRP230421C00047570 | 2023-03-27 10:55AM EDT | 47.57 | 5.00 | 3.70 | 7.00 | 0.00 | - | 3 | 326 | 90.19% |
| NRP230421C00050000 | 2023-03-03 12:30PM EDT | 50.00 | 13.50 | 7.70 | 11.20 | 0.00 | - | 1 | 335 | 171.05% |
| NRP230421C00052570 | 2023-03-28 11:40AM EDT | 52.57 | 1.50 | 0.85 | 2.15 | 0.00 | - | 176 | 799 | 46.51% |
| NRP230421C00055000 | 2023-03-02 4:25PM EDT | 55.00 | 7.00 | 3.90 | 5.60 | 0.00 | - | 6 | 622 | 118.31% |
| NRP230421C00057570 | 2023-03-20 3:59PM EDT | 57.57 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 51 | 49.56% |
| NRP230421C00060000 | 2023-03-10 4:56PM EDT | 60.00 | 2.30 | 0.95 | 4.70 | -0.05 | -2.13% | 3 | 53 | 110.89% |
| NRP230421C00062570 | 2023-03-15 11:07AM EDT | 62.57 | 2.35 | 0.00 | 0.65 | 0.00 | - | - | 4 | 56.45% |
| NRP230421C00065000 | 2023-03-06 2:47PM EDT | 65.00 | 1.38 | 0.00 | 3.70 | 0.00 | - | 2 | 4 | 112.79% |
| NRP230421C00067570 | 2023-03-03 4:20PM EDT | 67.57 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 8 | 137.31% |
| NRP230421C00070000 | 2023-03-03 4:20PM EDT | 70.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 7 | 8 | 96.34% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP230421P00025000 | 2022-10-18 10:07AM EDT | 25.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 191.41% |
| NRP230421P00032570 | 2023-03-17 10:03AM EDT | 32.57 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 229.10% |
| NRP230421P00035000 | 2022-12-23 2:45PM EDT | 35.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 114.26% |
| NRP230421P00040000 | 2023-01-17 2:32PM EDT | 40.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 201 | 298 | 71.29% |
| NRP230421P00045000 | 2023-03-21 10:45AM EDT | 45.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 16 | 1 | 62.79% |
| NRP230421P00050000 | 2023-02-07 4:53PM EDT | 50.00 | 1.40 | 0.25 | 2.75 | 0.00 | - | 10 | 25 | 50.02% |
| NRP230421P00052570 | 2023-03-15 10:24AM EDT | 52.57 | 2.40 | 0.95 | 2.30 | 0.00 | - | - | 110 | 42.09% |
| NRP230421P00055000 | 2023-03-10 2:52PM EDT | 55.00 | 1.80 | 0.95 | 1.95 | +0.95 | +111.77% | 2 | 104 | 0.00% |
| NRP230421P00057570 | 2023-03-13 12:33PM EDT | 57.57 | 3.70 | 3.00 | 7.40 | 0.00 | - | - | 40 | 79.74% |
| NRP230421P00060000 | 2023-03-07 2:44PM EDT | 60.00 | 2.81 | 2.15 | 5.10 | 0.00 | - | 10 | 40 | 0.00% |
| NRP230421P00062570 | 2023-03-06 12:46PM EDT | 62.57 | 4.40 | 8.00 | 12.30 | 0.00 | - | - | 10 | 103.81% |
| NRP230421P00065000 | 2023-03-06 12:46PM EDT | 65.00 | 4.40 | 5.90 | 8.70 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
