Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS221216C00075000 | 2022-10-20 12:19PM EST | 75.00 | 6.30 | 15.30 | 18.40 | 0.00 | - | - | 14 | 0.00% |
| NTRS221216C00077500 | 2022-10-21 10:46AM EST | 77.50 | 4.90 | 13.20 | 17.20 | 0.00 | - | 68 | 68 | 86.57% |
| NTRS221216C00080000 | 2022-10-24 11:12AM EST | 80.00 | 4.50 | 12.90 | 15.00 | 0.00 | - | 3 | 3 | 54.00% |
| NTRS221216C00082500 | 2022-10-24 8:35AM EST | 82.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTRS221216C00085000 | 2022-11-30 12:10PM EST | 85.00 | 5.40 | 7.40 | 10.30 | 0.00 | - | 1 | 4 | 66.55% |
| NTRS221216C00087500 | 2022-11-02 2:20PM EST | 87.50 | 2.70 | 5.40 | 7.60 | 0.00 | - | 1 | 1 | 51.49% |
| NTRS221216C00090000 | 2022-11-22 10:11AM EST | 90.00 | 4.90 | 3.10 | 6.60 | 0.00 | - | 1 | 38 | 61.40% |
| NTRS221216C00092500 | 2022-11-30 3:23PM EST | 92.50 | 2.10 | 2.20 | 3.20 | 0.00 | - | 5 | 15 | 34.50% |
| NTRS221216C00095000 | 2022-12-01 2:56PM EST | 95.00 | 1.45 | 0.95 | 1.55 | +0.50 | +52.63% | 2 | 60 | 28.39% |
| NTRS221216C00097500 | 2022-11-25 12:58PM EST | 97.50 | 1.01 | 0.30 | 5.00 | 0.00 | - | 4 | 18 | 55.81% |
| NTRS221216C00100000 | 2022-11-23 1:58PM EST | 100.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 36.82% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS221216P00065000 | 2022-11-11 9:31AM EST | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 173 | 87.50% |
| NTRS221216P00070000 | 2022-11-22 3:47PM EST | 70.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 22 | 27 | 99.80% |
| NTRS221216P00075000 | 2022-11-18 12:12PM EST | 75.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 128.91% |
| NTRS221216P00077500 | 2022-12-01 3:41PM EST | 77.50 | 0.20 | 0.10 | 0.50 | -0.25 | -55.56% | 12 | 34 | 61.52% |
| NTRS221216P00080000 | 2022-11-29 12:29PM EST | 80.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 53 | 86 | 103.98% |
| NTRS221216P00082500 | 2022-11-30 11:04AM EST | 82.50 | 0.75 | 0.20 | 0.85 | 0.00 | - | 6 | 40 | 52.20% |
| NTRS221216P00085000 | 2022-11-30 11:25AM EST | 85.00 | 1.05 | 0.40 | 1.25 | 0.00 | - | 5 | 159 | 50.10% |
| NTRS221216P00087500 | 2022-11-30 11:47AM EST | 87.50 | 1.75 | 0.50 | 2.70 | 0.00 | - | 27 | 29 | 53.66% |
| NTRS221216P00090000 | 2022-11-29 12:30PM EST | 90.00 | 2.50 | 0.90 | 4.70 | 0.00 | - | 10 | 29 | 59.01% |
| NTRS221216P00092500 | 2022-11-23 2:40PM EST | 92.50 | 2.30 | 1.60 | 5.00 | 0.00 | - | 4 | 5 | 51.03% |
© 2022 Yahoo. All rights reserved.
