Canada markets close in 4 hours 53 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.26-2.46 (-2.52%)
As of 11:06AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS220715C000800002022-06-08 3:43PM EDT80.0029.6613.9017.400.00-6071.48%
NTRS220715C000850002022-02-03 12:50PM EDT85.0035.5022.9027.000.00--13314.84%
NTRS220715C000900002022-02-10 12:00PM EDT90.0037.6017.3021.500.00-98261.65%
NTRS220715C000925002022-06-23 10:31AM EDT92.504.004.005.500.00--1061.06%
NTRS220715C000950002022-06-30 3:09PM EDT95.003.701.903.800.00-92255.71%
NTRS220715C000975002022-06-30 1:02PM EDT97.502.900.954.000.00-13952.17%
NTRS220715C001000002022-06-30 3:09PM EDT100.001.400.352.350.00-42463.82%
NTRS220715C001050002022-06-28 2:01PM EDT105.001.050.051.000.00-2621060.45%
NTRS220715C001100002022-06-29 3:53PM EDT110.000.270.002.300.00-64381.10%
NTRS220715C001150002022-06-21 2:20PM EDT115.000.200.001.000.00-150176.90%
NTRS220715C001200002022-06-30 3:58PM EDT120.000.110.003.000.00-1424120.07%
NTRS220715C001250002022-07-01 11:46AM EDT125.000.050.000.500.00-11387.99%
NTRS220715C001300002022-06-08 2:25PM EDT130.000.280.004.800.00-152168.85%
NTRS220715C001350002022-06-30 2:53PM EDT135.000.100.000.150.00-29789.45%
NTRS220715C001400002022-04-28 9:30AM EDT140.000.300.004.400.00-171188.38%
NTRS220715C001450002022-05-05 1:23PM EDT145.000.730.004.800.00-41100204.59%
NTRS220715C001500002022-01-13 12:48PM EDT150.003.790.952.300.00-428193.65%
NTRS220715C001550002022-02-15 3:41PM EDT155.001.000.001.300.00--1165.92%
NTRS220715C001700002022-01-18 12:26PM EDT170.000.900.100.850.00-22178.91%
NTRS220715C001750002022-03-03 11:09AM EDT175.000.150.054.800.00--1262.01%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS220715P000650002021-12-13 1:05AM EDT65.001.100.004.200.00--0208.20%
NTRS220715P000700002022-05-16 12:08AM EDT70.000.490.004.800.00--1186.67%
NTRS220715P000750002022-03-29 11:10AM EDT75.000.500.053.000.00-66133.40%
NTRS220715P000800002022-07-05 9:30AM EDT80.000.100.100.75-0.73-87.95%13572.95%
NTRS220715P000825002022-06-30 1:33PM EDT82.500.350.051.500.00-11874.71%
NTRS220715P000850002022-06-27 11:19AM EDT85.000.400.101.450.00-114363.53%
NTRS220715P000900002022-06-23 12:31PM EDT90.002.190.602.000.00-105751.17%
NTRS220715P000925002022-06-30 3:06PM EDT92.501.451.053.100.00-175950.34%
NTRS220715P000950002022-06-30 1:49PM EDT95.001.901.853.800.00-124159.67%
NTRS220715P000975002022-06-30 3:57PM EDT97.503.403.605.000.00-31056.59%
NTRS220715P001000002022-06-15 10:03AM EDT100.008.004.207.400.00-99368.85%
NTRS220715P001050002022-05-24 10:09AM EDT105.005.9011.1013.400.00-11589.60%
NTRS220715P001100002022-06-16 3:24PM EDT110.0018.7513.4017.500.00-5020269.73%
NTRS220715P001150002022-06-23 10:27AM EDT115.0021.1017.8022.300.00-32368.95%
NTRS220715P001200002022-06-15 9:52AM EDT120.0025.6022.7027.000.00-6766.99%
NTRS220715P001300002022-04-26 2:45PM EDT130.0023.0019.8022.700.00-1351950.00%
NTRS220715P001350002022-05-26 3:17PM EDT135.0026.0035.7040.500.00--0133.59%
NTRS220715P001400002022-02-15 2:21PM EDT140.0019.0025.3028.800.00-550.00%
NTRS220715P001500002022-05-31 9:30AM EDT150.0039.1851.9055.900.00--0178.32%
NTRS220715P001550002022-05-31 9:30AM EDT155.0044.4256.7061.400.00-10204.30%