Singapore markets closed

Natural Resource Partners L.P. (NRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.09-1.35 (-1.46%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP241018C000500002024-05-03 3:59PM EDT50.0041.5038.5043.400.00-99106.98%
NRP241018C000525602024-03-08 10:30AM EDT52.5638.6036.1041.000.00--1102.05%
NRP241018C000550002024-03-08 10:30AM EDT55.0038.6032.7037.500.00-1180.57%
NRP241018C000700002024-05-10 2:34PM EDT70.0022.2019.0023.500.00--3559.34%
NRP241018C000725602024-03-07 10:40AM EDT72.5621.5019.1024.000.00--1059.12%
NRP241018C000750002024-03-07 10:40AM EDT75.0021.5016.0020.300.00--1062.83%
NRP241018C000775602024-02-21 3:30PM EDT77.5616.5616.0020.500.00--260.32%
NRP241018C000800002024-06-26 1:16PM EDT80.0013.7011.5016.000.00-1355.63%
NRP241018C000850002024-06-14 9:30AM EDT85.0010.2013.0017.500.00--168.54%
NRP241018C000875602024-04-09 3:59PM EDT87.569.008.5013.000.00-10010050.00%
NRP241018C000900002024-07-08 3:40PM EDT90.0010.555.4010.000.00-1352.52%
NRP241018C000925602024-06-18 1:13PM EDT92.567.104.809.500.00-1156.04%
NRP241018C000950002024-07-17 3:06PM EDT95.006.802.506.000.00-521942.16%
NRP241018C000975602024-06-14 9:30AM EDT97.564.305.109.900.00-1255.64%
NRP241018C001000002024-07-16 11:07AM EDT100.006.501.003.900.00-88698239.66%
NRP241018C001025602024-03-12 12:57PM EDT102.564.904.208.900.00--9559.27%
NRP241018C001050002024-06-24 12:22PM EDT105.002.800.104.900.00-2453.54%
NRP241018C001075602024-06-24 9:30AM EDT107.562.800.204.900.00-19157.30%
NRP241018C001100002024-05-07 11:47AM EDT110.003.200.004.800.00-911160.06%
NRP241018C001125602024-06-24 9:30AM EDT112.562.000.004.800.00-119463.43%
NRP241018C001150002024-07-17 9:32AM EDT115.001.600.004.800.00-112150.00%
NRP241018C001175602024-07-17 9:32AM EDT117.561.350.054.800.00--252.97%
NRP241018C001250002024-07-16 9:30AM EDT125.001.200.004.700.00--159.81%
NRP241018C001275602024-05-16 9:30AM EDT127.561.300.004.800.00-1462.61%
NRP241018C001300002024-07-16 9:30AM EDT130.000.950.004.800.00--164.81%
NRP241018C001325602024-06-04 9:30AM EDT132.561.000.002.650.00-1256.62%
NRP241018C001350002024-06-12 3:10PM EDT135.000.750.000.950.00-111453.93%
NRP241018C001375602024-04-08 9:57AM EDT137.561.950.104.700.00-13513671.20%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP241018P000425602024-05-20 9:38AM EDT42.560.400.002.900.00-12114.01%
NRP241018P000450002024-05-20 9:38AM EDT45.000.400.002.950.00--1107.37%
NRP241018P000600002024-04-09 9:30AM EDT60.001.300.000.000.00--125.00%
NRP241018P000625602024-03-19 9:30AM EDT62.561.950.000.000.00-1212.50%
NRP241018P000650002024-03-11 10:58AM EDT65.001.800.104.900.00-1171.37%
NRP241018P000675602024-07-01 9:30AM EDT67.561.200.004.800.00-1264.60%
NRP241018P000700002024-06-26 9:30AM EDT70.001.350.004.800.00-1159.25%
NRP241018P000725602024-06-28 10:26AM EDT72.561.500.004.000.00-1550.12%
NRP241018P000750002024-06-11 9:30AM EDT75.001.600.000.000.00--16.25%
NRP241018P000775602024-07-08 1:15PM EDT77.561.400.004.800.00-11160.88%
NRP241018P000800002024-06-18 9:30AM EDT80.002.500.353.400.00-219345.41%
NRP241018P000825602024-06-18 3:09PM EDT82.562.650.000.000.00-1126.25%
NRP241018P000850002024-07-09 10:21AM EDT85.002.751.005.000.00-1443.80%
NRP241018P000875602024-05-17 2:59PM EDT87.567.303.608.400.00-1756.78%
NRP241018P000900002024-07-18 2:07PM EDT90.004.953.506.800.00-15440.72%
NRP241018P000925602024-06-17 12:42PM EDT92.567.903.507.800.00-1138.56%
NRP241018P000950002024-06-17 12:43PM EDT95.009.406.609.500.00-1239.91%
NRP241018P001000002024-06-27 9:54AM EDT100.0011.9111.1014.500.00--149.45%