Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,781.51 +1,471.59 (+2.25%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240517C00082560 | 2024-05-06 9:30AM EDT | 82.56 | 9.70 | 5.80 | 10.00 | 0.00 | - | - | 1 | 121.48% |
| NRP240517C00085000 | 2024-05-06 9:30AM EDT | 85.00 | 7.80 | 3.20 | 7.50 | 0.00 | - | 1 | 10 | 74.22% |
| NRP240517C00087560 | 2024-04-17 1:26PM EDT | 87.56 | 8.19 | 0.95 | 4.60 | 0.00 | - | 10 | 50 | 165.04% |
| NRP240517C00090000 | 2024-05-16 1:03PM EDT | 90.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 197 | 120.51% |
| NRP240517C00092560 | 2024-05-15 2:35PM EDT | 92.56 | 0.55 | 0.00 | 3.50 | 0.00 | - | 41 | 501 | 144.04% |
| NRP240517C00095000 | 2024-05-06 3:58PM EDT | 95.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 163 | 225.98% |
| NRP240517C00097560 | 2024-04-25 2:14PM EDT | 97.56 | 2.00 | 0.00 | 2.30 | 0.00 | - | 5 | 30 | 189.45% |
| NRP240517C00100000 | 2024-05-07 1:36PM EDT | 100.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 132 | 305.96% |
| NRP240517C00102560 | 2024-03-21 11:13AM EDT | 102.56 | 2.45 | 0.05 | 4.80 | 0.00 | - | - | 20 | 343.65% |
| NRP240517C00107560 | 2024-04-26 10:42AM EDT | 107.56 | 0.50 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 406.06% |
| NRP240517C00117560 | 2024-04-08 9:34AM EDT | 117.56 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NRP240517C00120000 | 2024-04-15 2:10PM EDT | 120.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 311.33% |
| NRP240517C00122560 | 2024-04-08 9:32AM EDT | 122.56 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NRP240517C00125000 | 2024-04-08 9:32AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NRP240517C00127560 | 2024-04-08 9:38AM EDT | 127.56 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| NRP240517C00130000 | 2024-04-08 9:32AM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NRP240517C00135000 | 2024-04-23 11:11AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 150 | 337.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240517P00072560 | 2024-04-02 9:30AM EDT | 72.56 | 1.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 509.77% |
| NRP240517P00077560 | 2024-04-25 12:37PM EDT | 77.56 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 30 | 400.39% |
| NRP240517P00080000 | 2024-05-03 12:48PM EDT | 80.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 10 | 50 | 126.17% |
| NRP240517P00082560 | 2024-04-02 3:37PM EDT | 82.56 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 299.71% |
| NRP240517P00085000 | 2024-05-16 1:03PM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 52 | 249.22% |
| NRP240517P00087560 | 2024-03-28 10:58AM EDT | 87.56 | 3.00 | 2.20 | 3.80 | 0.00 | - | 1 | 1 | 227.05% |
| NRP240517P00090000 | 2024-05-07 11:03AM EDT | 90.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 134.38% |
© 2024 Yahoo. All rights reserved.