Singapore markets open in 42 minutes

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.84+0.30 (+0.31%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP240719C000500002024-05-03 3:15PM EDT50.0041.1038.0042.900.00-220.00%
NRP240719C000575602024-04-15 12:10AM EDT57.5628.15--0.00---0.00%
NRP240719C000600002024-02-14 3:24PM EDT60.0028.1527.6032.500.00-230.00%
NRP240719C000625602024-04-15 12:10AM EDT62.5634.40--0.00---0.00%
NRP240719C000650002024-01-25 1:22PM EDT65.0034.4024.0028.400.00--20.00%
NRP240719C000675602024-02-28 10:54AM EDT67.5623.9723.7028.000.00--10.00%
NRP240719C000700002024-02-28 10:54AM EDT70.0023.9718.9023.300.00--10.00%
NRP240719C000725602024-04-09 3:51PM EDT72.5617.0016.0020.400.00-100.00%
NRP240719C000750002024-01-08 3:22PM EDT75.0025.7518.8022.500.00--10.00%
NRP240719C000775602024-04-18 9:30AM EDT77.5615.9011.5016.000.00-260.00%
NRP240719C000800002023-12-29 10:40AM EDT80.0018.3518.7023.400.00-37232.91%
NRP240719C000825602024-07-08 3:40PM EDT82.5613.3013.0017.500.00-128179.20%
NRP240719C000850002024-06-14 9:32AM EDT85.006.5012.4013.500.00-344067.77%
NRP240719C000875602024-04-18 2:45PM EDT87.5610.654.709.200.00-10870.00%
NRP240719C000900002024-07-01 12:19PM EDT90.004.007.508.800.00-124956.74%
NRP240719C000925602024-06-18 2:08PM EDT92.564.605.206.500.00-4288652.05%
NRP240719C000950002024-07-10 10:19AM EDT95.002.603.204.400.00-145161.08%
NRP240719C000975602024-04-29 11:41AM EDT97.565.600.205.000.00-220153.86%
NRP240719C001000002024-07-02 12:59PM EDT100.002.000.801.600.00-41654.88%
NRP240719C001025602024-07-05 10:53AM EDT102.560.550.451.05-0.40-42.11%138451.51%
NRP240719C001050002024-03-08 4:01PM EDT105.003.601.953.900.00-106316123.00%
NRP240719C001075602024-06-26 3:12PM EDT107.560.400.005.000.00-811129.15%
NRP240719C001100002024-07-01 10:00AM EDT110.000.400.002.600.00-314109.52%
NRP240719C001125602024-06-27 10:35AM EDT112.560.400.004.800.00-12186155.13%
NRP240719C001150002024-03-08 4:45PM EDT115.001.350.505.000.00-87174177.64%
NRP240719C001175602024-06-20 9:30AM EDT117.560.190.004.800.00--2180.52%
NRP240719C001200002024-02-22 10:30AM EDT120.002.600.405.000.00-12200.88%
NRP240719C001225602024-03-28 9:30AM EDT122.561.550.104.900.00-12206.69%
NRP240719C001250002024-02-22 10:30AM EDT125.002.300.205.000.00-11220.41%
NRP240719C001275602024-03-28 9:30AM EDT127.561.400.054.800.00-14225.68%
NRP240719C001300002024-07-02 2:21PM EDT130.000.050.000.050.00-8896.88%
NRP240719C001325602024-07-02 2:20PM EDT132.560.050.000.050.00-812102.34%
NRP240719C001350002024-07-02 2:20PM EDT135.000.050.000.050.00-99107.81%
NRP240719C001375602024-06-07 2:24PM EDT137.560.050.001.550.00-1015194.43%
NRP240719C001400002024-01-12 3:08PM EDT140.003.000.855.000.00--4289.31%
NRP240719C001425602024-05-02 11:13AM EDT142.560.500.000.250.00-3131151.17%
NRP240719C001450002024-02-27 10:30AM EDT145.001.400.004.800.00--1288.48%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP240719P000475602024-04-15 12:10AM EDT47.560.80--0.00---0.00%
NRP240719P000500002023-12-07 11:09AM EDT50.000.800.004.800.00-11494.73%
NRP240719P000525602024-04-15 12:10AM EDT52.561.15--0.00---0.00%
NRP240719P000550002023-12-04 2:48PM EDT55.001.150.701.550.00--12354.30%
NRP240719P000575602024-04-25 1:05PM EDT57.560.600.050.350.00-214233.20%
NRP240719P000600002024-02-12 10:30AM EDT60.002.000.055.000.00-114391.41%
NRP240719P000625602024-05-22 1:47PM EDT62.560.400.004.800.00-14359.77%
NRP240719P000650002024-02-27 10:30AM EDT65.001.950.054.800.00-14337.60%
NRP240719P000675602024-02-22 10:30AM EDT67.563.100.255.000.00--0322.66%
NRP240719P000700002024-02-22 10:30AM EDT70.003.100.104.500.00-10286.62%
NRP240719P000725602024-05-08 3:50PM EDT72.562.750.002.150.00-22207.62%
NRP240719P000750002024-07-12 9:30AM EDT75.000.050.000.20-0.10-66.67%242114.06%
NRP240719P000775602024-03-19 1:37PM EDT77.563.400.604.000.00-535222.46%
NRP240719P000800002024-02-21 12:59PM EDT80.006.181.105.500.00-130235.79%
NRP240719P000825602024-07-12 3:09PM EDT82.560.150.050.30-0.05-25.00%216186.52%
NRP240719P000850002024-07-11 10:00AM EDT85.000.150.100.40-0.05-25.00%113380.08%
NRP240719P000875602024-07-02 1:53PM EDT87.560.500.150.500.00-611671.09%
NRP240719P000900002024-07-05 3:28PM EDT90.000.800.250.650.00-15663.23%
NRP240719P000925602024-07-12 2:08PM EDT92.560.440.400.90-0.41-48.24%152154.69%
NRP240719P000950002024-07-12 1:32PM EDT95.000.650.351.65-0.01-1.52%43963.28%
NRP240719P000975602024-04-15 12:10AM EDT97.5612.50--0.00---0.00%
NRP240719P001000002024-07-02 10:09AM EDT100.004.201.304.900.00-10180.59%