Canada markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
89.28+2.42 (+2.79%)
At close: 04:00PM EDT
87.72 -1.56 (-1.75%)
After hours: 06:35PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS240719C000650002023-12-08 10:39AM EDT65.0017.5020.0020.800.00--10.00%
NTRS240719C000675002024-02-15 11:23AM EDT67.5014.6015.5017.800.00-120.00%
NTRS240719C000700002024-06-07 10:10AM EDT70.0013.2811.4015.500.00-120.00%
NTRS240719C000725002024-04-26 10:10AM EDT72.5012.6010.9013.000.00-390.00%
NTRS240719C000750002024-05-28 2:44PM EDT75.007.206.408.400.00-280.00%
NTRS240719C000775002024-07-12 10:04AM EDT77.5010.5010.1013.90+4.72+81.66%12572.85%
NTRS240719C000800002024-07-02 1:00PM EDT80.004.849.2011.600.00-1212498.05%
NTRS240719C000825002024-07-11 10:44AM EDT82.505.587.009.100.00-419484.67%
NTRS240719C000850002024-07-12 10:19AM EDT85.004.274.905.20+0.76+21.65%558351.76%
NTRS240719C000875002024-07-12 1:01PM EDT87.503.203.103.30+1.23+62.44%2264850.93%
NTRS240719C000900002024-07-12 3:45PM EDT90.001.901.801.95+0.80+72.73%841,13950.00%
NTRS240719C000925002024-07-11 12:54PM EDT92.500.500.851.050.00-2061549.76%
NTRS240719C000950002024-07-12 3:33PM EDT95.000.550.351.40+0.43+358.33%8352361.04%
NTRS240719C000975002024-07-12 1:27PM EDT97.500.180.100.65-1.47-89.09%71356.84%
NTRS240719C001000002024-07-12 2:37PM EDT100.000.170.000.30-0.05-22.73%408354.88%
NTRS240719C001050002024-05-10 10:33AM EDT105.000.050.001.500.00-15106.15%
NTRS240719C001100002024-07-12 1:10PM EDT110.000.060.250.50-0.34-85.00%16106.74%
NTRS240719C001200002023-12-19 2:17PM EDT120.000.300.000.750.00--1139.26%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS240719P000400002024-06-17 10:19AM EDT40.000.050.002.150.00-22433.59%
NTRS240719P000425002024-06-17 10:20AM EDT42.500.050.000.100.00--30240.63%
NTRS240719P000500002024-06-26 12:16PM EDT50.000.050.000.050.00-95109176.56%
NTRS240719P000550002024-06-26 12:16PM EDT55.000.050.000.050.00-98108150.00%
NTRS240719P000600002024-07-01 1:06PM EDT60.000.050.000.050.00-4529125.00%
NTRS240719P000650002024-06-14 11:12AM EDT65.000.350.000.100.00-112111.72%
NTRS240719P000675002024-07-11 2:51PM EDT67.500.150.002.150.00-1455185.06%
NTRS240719P000700002024-07-11 9:59AM EDT70.000.150.000.300.00-3271105.08%
NTRS240719P000725002024-07-12 2:16PM EDT72.500.060.050.30+0.01+20.00%742594.92%
NTRS240719P000750002024-07-12 1:10PM EDT75.000.080.050.10-0.02-20.00%49670.31%
NTRS240719P000775002024-07-12 3:30PM EDT77.500.060.050.15-0.14-70.00%44181462.11%
NTRS240719P000800002024-07-12 3:26PM EDT80.000.100.100.20-0.25-71.43%17146954.69%
NTRS240719P000825002024-07-12 3:19PM EDT82.500.310.200.40-0.36-53.73%1053050.59%
NTRS240719P000850002024-07-12 3:30PM EDT85.000.640.550.75-1.36-68.00%49544051.12%
NTRS240719P000875002024-07-12 3:57PM EDT87.501.401.301.45-1.08-43.55%2179049.27%
NTRS240719P000900002024-07-12 3:19PM EDT90.002.292.452.60-4.91-68.19%203748.46%
NTRS240719P000925002024-07-12 11:34AM EDT92.504.454.004.30-5.25-54.12%1350.49%
NTRS240719P000950002024-01-29 12:19PM EDT95.0014.5014.4016.200.00-413260.74%
NTRS240719P001000002024-04-08 10:52AM EDT100.0012.6014.9016.200.00-11191.06%