Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220715C00080000 | 2022-06-08 3:43PM EDT | 80.00 | 29.66 | 13.90 | 17.40 | 0.00 | - | 6 | 0 | 71.48% |
| NTRS220715C00085000 | 2022-02-03 12:50PM EDT | 85.00 | 35.50 | 22.90 | 27.00 | 0.00 | - | - | 13 | 314.84% |
| NTRS220715C00090000 | 2022-02-10 12:00PM EDT | 90.00 | 37.60 | 17.30 | 21.50 | 0.00 | - | 9 | 8 | 261.65% |
| NTRS220715C00092500 | 2022-06-23 10:31AM EDT | 92.50 | 4.00 | 4.00 | 5.50 | 0.00 | - | - | 10 | 61.06% |
| NTRS220715C00095000 | 2022-06-30 3:09PM EDT | 95.00 | 3.70 | 1.90 | 3.80 | 0.00 | - | 9 | 22 | 55.71% |
| NTRS220715C00097500 | 2022-06-30 1:02PM EDT | 97.50 | 2.90 | 0.95 | 4.00 | 0.00 | - | 1 | 39 | 52.17% |
| NTRS220715C00100000 | 2022-06-30 3:09PM EDT | 100.00 | 1.40 | 0.35 | 2.35 | 0.00 | - | 4 | 24 | 63.82% |
| NTRS220715C00105000 | 2022-06-28 2:01PM EDT | 105.00 | 1.05 | 0.05 | 1.00 | 0.00 | - | 26 | 210 | 60.45% |
| NTRS220715C00110000 | 2022-06-29 3:53PM EDT | 110.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 6 | 43 | 81.10% |
| NTRS220715C00115000 | 2022-06-21 2:20PM EDT | 115.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 501 | 76.90% |
| NTRS220715C00120000 | 2022-06-30 3:58PM EDT | 120.00 | 0.11 | 0.00 | 3.00 | 0.00 | - | 1 | 424 | 120.07% |
| NTRS220715C00125000 | 2022-07-01 11:46AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 87.99% |
| NTRS220715C00130000 | 2022-06-08 2:25PM EDT | 130.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 168.85% |
| NTRS220715C00135000 | 2022-06-30 2:53PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 97 | 89.45% |
| NTRS220715C00140000 | 2022-04-28 9:30AM EDT | 140.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 71 | 188.38% |
| NTRS220715C00145000 | 2022-05-05 1:23PM EDT | 145.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 41 | 100 | 204.59% |
| NTRS220715C00150000 | 2022-01-13 12:48PM EDT | 150.00 | 3.79 | 0.95 | 2.30 | 0.00 | - | 4 | 28 | 193.65% |
| NTRS220715C00155000 | 2022-02-15 3:41PM EDT | 155.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 165.92% |
| NTRS220715C00170000 | 2022-01-18 12:26PM EDT | 170.00 | 0.90 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 178.91% |
| NTRS220715C00175000 | 2022-03-03 11:09AM EDT | 175.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | - | 1 | 262.01% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220715P00065000 | 2021-12-13 1:05AM EDT | 65.00 | 1.10 | 0.00 | 4.20 | 0.00 | - | - | 0 | 208.20% |
| NTRS220715P00070000 | 2022-05-16 12:08AM EDT | 70.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | - | 1 | 186.67% |
| NTRS220715P00075000 | 2022-03-29 11:10AM EDT | 75.00 | 0.50 | 0.05 | 3.00 | 0.00 | - | 6 | 6 | 133.40% |
| NTRS220715P00080000 | 2022-07-05 9:30AM EDT | 80.00 | 0.10 | 0.10 | 0.75 | -0.73 | -87.95% | 1 | 35 | 72.95% |
| NTRS220715P00082500 | 2022-06-30 1:33PM EDT | 82.50 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 74.71% |
| NTRS220715P00085000 | 2022-06-27 11:19AM EDT | 85.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 11 | 43 | 63.53% |
| NTRS220715P00090000 | 2022-06-23 12:31PM EDT | 90.00 | 2.19 | 0.60 | 2.00 | 0.00 | - | 10 | 57 | 51.17% |
| NTRS220715P00092500 | 2022-06-30 3:06PM EDT | 92.50 | 1.45 | 1.05 | 3.10 | 0.00 | - | 17 | 59 | 50.34% |
| NTRS220715P00095000 | 2022-06-30 1:49PM EDT | 95.00 | 1.90 | 1.85 | 3.80 | 0.00 | - | 12 | 41 | 59.67% |
| NTRS220715P00097500 | 2022-06-30 3:57PM EDT | 97.50 | 3.40 | 3.60 | 5.00 | 0.00 | - | 3 | 10 | 56.59% |
| NTRS220715P00100000 | 2022-06-15 10:03AM EDT | 100.00 | 8.00 | 4.20 | 7.40 | 0.00 | - | 9 | 93 | 68.85% |
| NTRS220715P00105000 | 2022-05-24 10:09AM EDT | 105.00 | 5.90 | 11.10 | 13.40 | 0.00 | - | 1 | 15 | 89.60% |
| NTRS220715P00110000 | 2022-06-16 3:24PM EDT | 110.00 | 18.75 | 13.40 | 17.50 | 0.00 | - | 50 | 202 | 69.73% |
| NTRS220715P00115000 | 2022-06-23 10:27AM EDT | 115.00 | 21.10 | 17.80 | 22.30 | 0.00 | - | 3 | 23 | 68.95% |
| NTRS220715P00120000 | 2022-06-15 9:52AM EDT | 120.00 | 25.60 | 22.70 | 27.00 | 0.00 | - | 6 | 7 | 66.99% |
| NTRS220715P00130000 | 2022-04-26 2:45PM EDT | 130.00 | 23.00 | 19.80 | 22.70 | 0.00 | - | 135 | 195 | 0.00% |
| NTRS220715P00135000 | 2022-05-26 3:17PM EDT | 135.00 | 26.00 | 35.70 | 40.50 | 0.00 | - | - | 0 | 133.59% |
| NTRS220715P00140000 | 2022-02-15 2:21PM EDT | 140.00 | 19.00 | 25.30 | 28.80 | 0.00 | - | 5 | 5 | 0.00% |
| NTRS220715P00150000 | 2022-05-31 9:30AM EDT | 150.00 | 39.18 | 51.90 | 55.90 | 0.00 | - | - | 0 | 178.32% |
| NTRS220715P00155000 | 2022-05-31 9:30AM EDT | 155.00 | 44.42 | 56.70 | 61.40 | 0.00 | - | 1 | 0 | 204.30% |
© 2022 Yahoo. All rights reserved.
