Singapore markets closed

Natural Resource Partners L.P. (NRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.00+0.21 (+0.23%)
At close: 04:00PM EDT
92.00 0.00 (0.00%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP240419C000325602024-02-22 3:14PM EDT32.5653.9556.0060.800.00--210292.48%
NRP240419C000350002024-02-22 3:14PM EDT35.0053.9552.0056.500.00-142100.00%
NRP240419C000400002023-11-10 2:03PM EDT40.0032.3039.0041.500.00-100.00%
NRP240419C000500002024-02-15 3:44PM EDT50.0038.4037.0041.500.00-28000.00%
NRP240419C000550002023-10-16 10:31AM EDT55.0022.0017.8020.100.00-6100.00%
NRP240419C000600002024-02-14 4:50PM EDT60.0028.2527.2032.000.00-1525.00%
NRP240419C000650002024-01-25 1:22PM EDT65.0033.8023.3027.000.00-2225.00%
NRP240419C000675602024-03-28 2:10PM EDT67.5625.2023.0027.00+2.10+9.09%25685.25%
NRP240419C000700002024-03-12 3:26PM EDT70.0019.8017.2022.000.00-15525.00%
NRP240419C000725602024-03-05 3:53PM EDT72.5618.2018.8020.600.00--10058.11%
NRP240419C000750002024-03-05 3:53PM EDT75.0018.2014.6015.400.00-1121000.00%
NRP240419C000775602024-03-21 10:35AM EDT77.5613.6513.9015.800.00-314871.09%
NRP240419C000800002024-03-15 2:41PM EDT80.0010.2010.2011.00-4.00-28.17%11490.00%
NRP240419C000825602024-03-28 3:43PM EDT82.5610.599.4011.30+0.81+8.28%786960.69%
NRP240419C000850002024-03-15 3:22PM EDT85.006.446.307.20-1.95-23.24%1088023.00%
NRP240419C000875602024-03-11 12:45PM EDT87.565.005.407.100.00--24450.51%
NRP240419C000900002024-03-11 12:45PM EDT90.005.003.404.200.00-11124434.01%
NRP240419C000925602024-03-28 11:34AM EDT92.563.452.453.90-0.05-1.43%1145345.19%
NRP240419C000950002024-03-15 2:18PM EDT95.002.091.752.30-0.05-2.34%333338.50%
NRP240419C000975602024-03-28 10:52AM EDT97.561.500.851.60+0.20+15.38%526339.43%
NRP240419C001000002024-03-15 11:38AM EDT100.000.800.801.45-0.10-11.11%622245.02%
NRP240419C001025602024-03-22 2:33PM EDT102.560.800.101.300.00-116649.98%
NRP240419C001050002024-03-08 12:53PM EDT105.001.470.255.000.00-116574.95%
NRP240419C001075602024-02-28 12:53PM EDT107.561.180.003.000.00--1365.60%
NRP240419C001100002024-02-28 12:53PM EDT110.001.180.004.800.00-31384.91%
NRP240419C001125602024-03-08 4:45PM EDT112.560.300.001.750.00--1165.26%
NRP240419C001150002024-03-08 4:45PM EDT115.000.300.004.800.00-61196.56%
NRP240419C001175602024-03-08 4:45PM EDT117.560.200.004.800.00--20102.12%
NRP240419C001200002024-03-08 4:45PM EDT120.000.200.004.800.00-520107.23%
NRP240419C001250002024-01-05 11:50AM EDT125.002.680.405.000.00-60100121.83%
NRP240419C001350002024-01-05 11:55AM EDT135.001.900.705.000.00-100100142.33%
NRP240419C001425602024-03-22 10:12AM EDT142.560.050.004.500.00-9109144.14%
NRP240419C001450002024-02-22 4:14PM EDT145.000.800.050.700.00-9998.93%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP240419P000325602024-03-05 3:09PM EDT32.560.050.000.050.00--5154.69%
NRP240419P000350002024-03-05 3:09PM EDT35.000.050.000.050.00-25145.31%
NRP240419P000425602024-03-07 10:34AM EDT42.560.050.000.050.00--10117.19%
NRP240419P000450002024-03-07 10:34AM EDT45.000.050.000.050.00-110109.38%
NRP240419P000550002024-01-04 10:30AM EDT55.002.380.004.800.00-56190.43%
NRP240419P000600002024-01-04 10:30AM EDT60.002.580.004.800.00-59165.50%
NRP240419P000625602024-03-28 3:55PM EDT62.560.050.000.05-0.20-80.00%952161.72%
NRP240419P000650002024-02-22 10:31AM EDT65.001.500.205.000.00-222146.44%
NRP240419P000675602024-03-26 3:09PM EDT67.560.050.102.750.00-249109.86%
NRP240419P000700002024-01-05 10:30AM EDT70.001.200.205.000.00-151124.15%
NRP240419P000725602024-03-20 3:00PM EDT72.560.350.004.800.00-4822109.57%
NRP240419P000750002024-03-12 2:52PM EDT75.001.110.401.200.00-23568.02%
NRP240419P000775602024-03-26 10:07AM EDT77.560.400.155.000.00-11791.65%
NRP240419P000800002024-03-13 12:07PM EDT80.001.190.903.200.00-11673.58%
NRP240419P000825602024-03-20 9:37AM EDT82.562.000.104.800.00-13069.17%
NRP240419P000850002024-03-06 3:07PM EDT85.002.901.955.000.00-292972.05%
NRP240419P000875602024-03-18 3:44PM EDT87.563.990.102.050.00--12543.09%
NRP240419P000900002024-03-15 3:47PM EDT90.004.654.104.80-1.25-21.19%2010659.22%
NRP240419P000925602024-03-12 1:20PM EDT92.568.802.953.900.00--1239.11%
NRP240419P000950002024-03-12 1:20PM EDT95.008.807.308.200.00-41265.59%