Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240920C00080000 | 2024-08-21 2:48PM EDT | 80.00 | 7.00 | 8.00 | 8.70 | 0.00 | - | 2 | 0 | 67.19% |
| NTRS240920C00082500 | 2024-08-16 3:45PM EDT | 82.50 | 5.10 | 5.80 | 6.10 | 0.00 | - | 2 | 0 | 47.75% |
| NTRS240920C00085000 | 2024-08-30 3:47PM EDT | 85.00 | 5.90 | 3.50 | 5.50 | 0.00 | - | 1 | 214 | 57.81% |
| NTRS240920C00087500 | 2024-09-12 12:40PM EDT | 87.50 | 1.07 | 1.60 | 1.75 | 0.00 | - | 1 | 371 | 29.98% |
| NTRS240920C00090000 | 2024-09-13 3:20PM EDT | 90.00 | 0.50 | 0.45 | 0.60 | -0.50 | -50.00% | 39 | 321 | 28.37% |
| NTRS240920C00092500 | 2024-09-12 12:40PM EDT | 92.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 89 | 28.32% |
| NTRS240920C00095000 | 2024-09-03 11:32AM EDT | 95.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 55.32% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240920P00070000 | 2024-08-21 2:20PM EDT | 70.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 111.62% |
| NTRS240920P00072500 | 2024-08-30 3:06PM EDT | 72.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 93 | 103 | 82.03% |
| NTRS240920P00075000 | 2024-08-30 2:43PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 83.98% |
| NTRS240920P00077500 | 2024-09-09 2:27PM EDT | 77.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 847 | 876 | 70.31% |
| NTRS240920P00080000 | 2024-09-04 9:39AM EDT | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 14 | 50.20% |
| NTRS240920P00082500 | 2024-08-26 2:08PM EDT | 82.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 104 | 40.33% |
| NTRS240920P00085000 | 2024-09-11 2:29PM EDT | 85.00 | 0.26 | 0.25 | 0.35 | -0.59 | -69.41% | 1 | 894 | 32.03% |
| NTRS240920P00087500 | 2024-09-13 1:01PM EDT | 87.50 | 0.95 | 0.75 | 0.90 | -0.40 | -29.63% | 2 | 581 | 27.49% |
| NTRS240920P00090000 | 2024-09-13 2:42PM EDT | 90.00 | 2.30 | 1.00 | 2.45 | -1.80 | -43.90% | 2 | 11 | 30.66% |
| NTRS240920P00092500 | 2024-09-04 10:36AM EDT | 92.50 | 3.60 | 4.20 | 4.50 | 0.00 | - | - | 1 | 32.42% |
© 2024 Yahoo. All rights reserved.