Singapore markets open in 7 hours 32 minutes

Natural Resource Partners L.P. (NRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.62+1.63 (+3.98%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP221021C000225002022-08-11 9:48AM EDT22.5021.2022.5025.500.00-90359.08%
NRP221021C000350002022-09-07 1:59PM EDT35.0010.007.109.000.00-18167.77%
NRP221021C000400002022-09-28 9:30AM EDT40.001.353.004.10-0.35-20.59%128261.18%
NRP221021C000450002022-09-26 12:46PM EDT45.000.750.402.950.00-2222660.30%
NRP221021C000500002022-09-26 3:07PM EDT50.000.050.100.450.00-123356.25%
NRP221021C000550002022-09-14 12:53PM EDT55.000.450.000.000.00-36423625.00%
NRP221021C000600002022-09-14 12:53PM EDT60.000.100.000.250.00-1679372.85%
NRP221021C000650002022-05-05 1:01PM EDT65.001.350.503.000.00--1162.21%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRP221021P000200002022-05-18 12:32PM EDT20.000.150.002.250.00--1254.79%
NRP221021P000250002022-06-24 2:01PM EDT25.000.500.004.800.00-400388254.20%
NRP221021P000300002022-08-08 10:20AM EDT30.000.560.004.800.00-7438191.36%
NRP221021P000350002022-08-30 2:39PM EDT35.000.350.051.600.00-1532584.57%
NRP221021P000400002022-09-21 1:51PM EDT40.000.650.601.250.00-104555.18%
NRP221021P000450002022-09-14 11:48AM EDT45.001.002.654.900.00-1053.61%
NRP221021P000500002022-09-14 10:14AM EDT50.003.556.708.700.00-1150.88%
NRP221021P000550002022-06-13 9:43AM EDT55.0012.9014.6019.600.00-12196.92%
NRP221021P000600002022-04-29 9:48AM EDT60.0014.5012.6014.600.00-120.00%
NRP221021P000650002022-04-29 9:46AM EDT65.0018.9016.6019.600.00-120.00%
NRP221021P000700002022-08-04 10:33AM EDT70.0027.0024.2028.400.00-10152.34%