Singapore markets close in 1 hour 42 minutes

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.50+1.15 (+1.27%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP241018C000525602024-03-08 10:30AM EDT52.5638.6036.1041.000.00--167.92%
NRP241018C000550002024-03-08 10:30AM EDT55.0038.6032.7037.500.00-1151.90%
NRP241018C000725602024-03-07 10:40AM EDT72.5621.5019.1024.000.00--1053.22%
NRP241018C000750002024-03-07 10:40AM EDT75.0021.5016.0020.300.00--1042.36%
NRP241018C000775602024-02-21 3:30PM EDT77.5616.5616.0020.500.00--251.60%
NRP241018C000800002024-02-21 3:30PM EDT80.0016.5613.3016.600.00--240.41%
NRP241018C000875602024-04-09 3:59PM EDT87.569.000.000.000.00-10000.00%
NRP241018C000900002024-03-06 11:31AM EDT90.0013.488.1012.500.00-1145.72%
NRP241018C001025602024-03-12 12:57PM EDT102.564.904.208.900.00--9550.12%
NRP241018C001050002024-03-12 12:57PM EDT105.004.903.105.400.00-559539.03%
NRP241018C001075602024-03-14 1:01PM EDT107.563.303.007.900.00--9151.84%
NRP241018C001100002024-03-14 1:01PM EDT110.003.301.506.000.00-919146.63%
NRP241018C001125602024-03-19 1:19PM EDT112.562.750.000.000.00-2506.25%
NRP241018C001150002024-03-08 3:43PM EDT115.003.302.703.800.00-11219941.54%
NRP241018C001375602024-04-08 9:57AM EDT137.561.950.000.000.00-135012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP241018P000425602024-03-19 9:30AM EDT42.560.800.000.000.00-1025.00%
NRP241018P000600002024-04-09 9:30AM EDT60.001.300.000.000.00--012.50%
NRP241018P000625602024-03-19 9:30AM EDT62.561.950.000.000.00-1012.50%
NRP241018P000650002024-03-11 10:58AM EDT65.001.800.104.900.00-1150.45%
NRP241018P000700002024-02-15 10:30AM EDT70.004.600.604.800.00-1156.41%
NRP241018P000725602024-04-10 9:32AM EDT72.563.400.000.000.00-506.25%
NRP241018P000775602024-04-11 1:28PM EDT77.564.410.000.000.00-106.25%
NRP241018P000800002024-02-22 2:40PM EDT80.008.084.807.200.00-1149.99%
NRP241018P000825602024-03-11 12:13PM EDT82.567.014.509.300.00--1154.18%
NRP241018P000850002024-03-11 12:13PM EDT85.007.015.608.300.00-101145.12%
NRP241018P000875602024-04-09 11:00AM EDT87.569.000.000.000.00-501.56%
NRP241018P000900002024-04-09 3:51PM EDT90.0011.200.000.000.00-100.78%