Canada markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.48+0.27 (+0.39%)
At close: 04:00PM EDT
69.48 0.00 (0.00%)
After hours: 06:06PM EDT
In The Money
Show:ListStraddle
CallsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS231020C000600002023-09-28 2:53PM EDT60.0011.109.6011.600.00-172269.53%
NTRS231020C000625002023-09-28 2:53PM EDT62.507.707.307.60+7.70-1045.17%
NTRS231020C000650002023-09-29 10:32AM EDT65.005.905.505.70+0.70+13.46%17445.61%
NTRS231020C000675002023-09-28 2:53PM EDT67.503.803.603.900.00-513642.73%
NTRS231020C000700002023-09-29 3:13PM EDT70.002.402.202.40+0.15+6.67%8839139.75%
NTRS231020C000725002023-09-29 2:55PM EDT72.501.251.151.30-0.10-7.41%2669037.23%
NTRS231020C000750002023-09-29 3:49PM EDT75.000.600.550.65-0.10-14.29%11199236.16%
NTRS231020C000775002023-09-28 3:51PM EDT77.500.250.200.350.00-2898137.21%
NTRS231020C000800002023-09-28 2:53PM EDT80.000.200.100.150.00-18350836.62%
NTRS231020C000825002023-09-15 11:36AM EDT82.500.250.002.150.00-140971.48%
NTRS231020C000850002023-09-29 3:01PM EDT85.000.150.050.450.00-529253.71%
NTRS231020C000875002023-09-18 11:18AM EDT87.500.050.051.000.00-213670.61%
NTRS231020C000900002023-09-14 2:53PM EDT90.000.130.002.000.00-63991.16%
NTRS231020C000925002023-04-26 3:22PM EDT92.501.410.351.800.00-8899.61%
NTRS231020C000950002023-08-25 3:11PM EDT95.000.090.002.500.00-263110.50%
NTRS231020C000975002023-05-08 3:42PM EDT97.500.440.052.850.00-210121.68%
NTRS231020C001000002023-09-27 2:23PM EDT100.000.050.002.500.00-4134122.27%
NTRS231020C001050002023-08-03 3:57PM EDT105.000.140.004.800.00-17161.52%
NTRS231020C001100002023-04-11 3:49PM EDT110.001.640.004.800.00-12172.56%
NTRS231020C001150002023-04-25 11:07AM EDT115.000.190.004.800.00-112182.81%
NTRS231020C001200002023-04-19 10:55AM EDT120.000.350.001.750.00--6148.63%
PutsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS231020P000350002023-07-19 10:05AM EDT35.000.050.000.050.00-126113.28%
NTRS231020P000375002023-08-18 3:13PM EDT37.500.100.002.500.00-1119205.76%
NTRS231020P000400002023-06-07 11:24AM EDT40.000.360.000.550.00-423132.32%
NTRS231020P000425002023-09-28 3:45PM EDT42.500.050.000.050.00-86683.59%
NTRS231020P000450002023-05-03 3:51PM EDT45.000.650.050.950.00-626122.36%
NTRS231020P000475002023-04-26 1:28PM EDT47.500.600.301.100.00-25119.34%
NTRS231020P000500002023-09-28 2:27PM EDT50.000.130.002.500.00-20101126.27%
NTRS231020P000550002023-09-29 9:57AM EDT55.000.100.050.35-0.10-50.00%115960.35%
NTRS231020P000600002023-09-29 10:04AM EDT60.000.300.200.35-0.05-14.29%316547.75%
NTRS231020P000625002023-09-27 2:36PM EDT62.500.700.450.550.00-221343.31%
NTRS231020P000650002023-09-29 3:31PM EDT65.000.890.850.95-0.35-28.23%11037440.43%
NTRS231020P000675002023-09-29 12:36PM EDT67.501.401.501.65-0.80-36.36%2830038.43%
NTRS231020P000700002023-09-28 2:27PM EDT70.002.702.502.750.00-2539137.21%
NTRS231020P000725002023-09-22 11:30AM EDT72.504.303.904.200.00-127035.25%
NTRS231020P000750002023-09-21 2:25PM EDT75.008.205.807.100.00-544353.66%
NTRS231020P000775002023-09-26 3:35PM EDT77.508.607.108.800.00-114748.15%
NTRS231020P000800002023-09-19 12:46PM EDT80.009.329.1011.800.00-172267.58%
NTRS231020P000825002023-09-29 9:42AM EDT82.5012.6011.5014.20+0.90+7.69%150673.83%
NTRS231020P000850002023-08-08 1:53PM EDT85.007.608.9010.200.00-13600.00%
NTRS231020P000875002023-08-22 2:45PM EDT87.5013.4415.9020.500.00-1055.86%
NTRS231020P000900002023-04-17 10:09AM EDT90.0011.2016.2020.700.00-5961.13%
NTRS231020P000925002023-04-27 9:30AM EDT92.5016.3418.9022.800.00--20.00%
NTRS231020P000950002023-05-30 9:30AM EDT95.0022.7020.6024.500.00-100.00%
NTRS231020P000975002023-04-26 9:33AM EDT97.5020.5224.1027.800.00--10.00%
NTRS231020P001000002023-09-13 1:49PM EDT100.0027.9029.1032.000.00-1103862.50%