Canada markets close in 4 hours 16 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.28+1.32 (+1.55%)
As of 11:44AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS230421C000700002023-01-04 4:46PM EDT70.0022.0026.5030.500.00-22246.05%
NTRS230421C000750002023-01-06 4:26PM EDT75.0020.5022.0025.400.00-31214.99%
NTRS230421C000800002023-03-13 12:47PM EDT80.007.306.308.900.00-3560.79%
NTRS230421C000825002022-10-24 9:56AM EDT82.506.800.000.000.00--40.00%
NTRS230421C000850002023-03-28 12:07PM EDT85.003.563.604.200.00-233540.23%
NTRS230421C000875002023-03-28 11:21AM EDT87.502.252.202.600.00-4714435.69%
NTRS230421C000900002023-03-29 9:45AM EDT90.001.851.301.80+0.65+54.17%120037.01%
NTRS230421C000925002023-03-28 11:31AM EDT92.500.750.601.250.00-1012838.53%
NTRS230421C000950002023-03-24 3:26PM EDT95.000.750.251.350.00-146647.56%
NTRS230421C000975002023-03-22 3:03PM EDT97.500.300.004.800.00-28569.68%
NTRS230421C001000002023-03-21 3:01PM EDT100.000.350.050.250.00-188737.79%
NTRS230421C001050002023-03-07 10:30AM EDT105.000.600.000.750.00-113251.37%
NTRS230421C001100002023-03-17 3:58PM EDT110.000.150.002.500.00-42481.91%
NTRS230421C001150002023-03-03 11:42AM EDT115.000.250.004.800.00-112112.55%
NTRS230421C001200002022-12-02 11:53AM EDT120.000.500.004.800.00-44122.51%
NTRS230421C001250002023-01-18 12:14PM EDT125.000.490.004.800.00-35131.79%
NTRS230421C001300002022-09-26 3:50PM EDT130.000.450.002.200.00-11113.48%
NTRS230421C001350002022-09-28 10:59AM EDT135.000.390.001.750.00-131114.65%
NTRS230421C001450002022-10-18 11:38AM EDT145.000.240.000.750.00-33108.59%
NTRS230421C001500002022-10-18 3:52PM EDT150.000.450.001.800.00-11134.67%
NTRS230421C001550002022-10-21 9:33AM EDT155.000.040.004.800.00-76177.10%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS230421P000425002023-03-28 12:46PM EDT42.500.030.000.050.00-1289106.25%
NTRS230421P000475002022-10-21 11:08AM EDT47.500.810.001.350.00-22152.15%
NTRS230421P000500002023-03-28 3:13PM EDT50.000.050.000.050.00-354383.59%
NTRS230421P000550002023-03-22 11:08AM EDT55.000.300.000.750.00-1164105.86%
NTRS230421P000600002023-03-23 9:35AM EDT60.000.100.000.500.00-111181.54%
NTRS230421P000650002023-03-15 1:24PM EDT65.000.500.004.800.00-104123.73%
NTRS230421P000700002023-03-29 9:40AM EDT70.000.600.251.25-0.27-31.03%128867.77%
NTRS230421P000750002023-03-28 3:15PM EDT75.000.800.204.500.00-247978.93%
NTRS230421P000775002023-03-23 11:30AM EDT77.501.300.501.400.00-14853.66%
NTRS230421P000800002023-03-29 10:48AM EDT80.001.400.901.60-0.94-40.17%34446.80%
NTRS230421P000825002023-03-23 1:26PM EDT82.503.101.301.800.00-5022238.92%
NTRS230421P000850002023-03-28 3:06PM EDT85.002.751.902.550.00-137535.96%
NTRS230421P000875002023-03-22 2:31PM EDT87.504.333.103.600.00-441533.20%
NTRS230421P000900002023-03-22 10:42AM EDT90.005.004.605.200.00-208533.03%
NTRS230421P000925002023-03-27 9:47AM EDT92.508.106.308.100.00-13147.00%
NTRS230421P000950002023-03-13 2:51PM EDT95.0013.008.6010.700.00-254456.42%
NTRS230421P000975002023-03-22 3:07PM EDT97.5012.4210.4012.800.00-1458.08%
NTRS230421P001000002023-03-22 3:07PM EDT100.0014.8712.7014.600.00-1052.83%
NTRS230421P001050002023-01-27 10:44AM EDT105.009.4010.7014.300.00-2510.00%