Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS231020C00060000 | 2023-09-28 2:53PM EDT | 60.00 | 11.10 | 9.60 | 11.60 | 0.00 | - | 17 | 22 | 69.53% |
| NTRS231020C00062500 | 2023-09-28 2:53PM EDT | 62.50 | 7.70 | 7.30 | 7.60 | +7.70 | - | 1 | 0 | 45.17% |
| NTRS231020C00065000 | 2023-09-29 10:32AM EDT | 65.00 | 5.90 | 5.50 | 5.70 | +0.70 | +13.46% | 1 | 74 | 45.61% |
| NTRS231020C00067500 | 2023-09-28 2:53PM EDT | 67.50 | 3.80 | 3.60 | 3.90 | 0.00 | - | 5 | 136 | 42.73% |
| NTRS231020C00070000 | 2023-09-29 3:13PM EDT | 70.00 | 2.40 | 2.20 | 2.40 | +0.15 | +6.67% | 88 | 391 | 39.75% |
| NTRS231020C00072500 | 2023-09-29 2:55PM EDT | 72.50 | 1.25 | 1.15 | 1.30 | -0.10 | -7.41% | 26 | 690 | 37.23% |
| NTRS231020C00075000 | 2023-09-29 3:49PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 111 | 992 | 36.16% |
| NTRS231020C00077500 | 2023-09-28 3:51PM EDT | 77.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 28 | 981 | 37.21% |
| NTRS231020C00080000 | 2023-09-28 2:53PM EDT | 80.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 183 | 508 | 36.62% |
| NTRS231020C00082500 | 2023-09-15 11:36AM EDT | 82.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 409 | 71.48% |
| NTRS231020C00085000 | 2023-09-29 3:01PM EDT | 85.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 5 | 292 | 53.71% |
| NTRS231020C00087500 | 2023-09-18 11:18AM EDT | 87.50 | 0.05 | 0.05 | 1.00 | 0.00 | - | 2 | 136 | 70.61% |
| NTRS231020C00090000 | 2023-09-14 2:53PM EDT | 90.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 6 | 39 | 91.16% |
| NTRS231020C00092500 | 2023-04-26 3:22PM EDT | 92.50 | 1.41 | 0.35 | 1.80 | 0.00 | - | 8 | 8 | 99.61% |
| NTRS231020C00095000 | 2023-08-25 3:11PM EDT | 95.00 | 0.09 | 0.00 | 2.50 | 0.00 | - | 2 | 63 | 110.50% |
| NTRS231020C00097500 | 2023-05-08 3:42PM EDT | 97.50 | 0.44 | 0.05 | 2.85 | 0.00 | - | 2 | 10 | 121.68% |
| NTRS231020C00100000 | 2023-09-27 2:23PM EDT | 100.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 41 | 34 | 122.27% |
| NTRS231020C00105000 | 2023-08-03 3:57PM EDT | 105.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 161.52% |
| NTRS231020C00110000 | 2023-04-11 3:49PM EDT | 110.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 172.56% |
| NTRS231020C00115000 | 2023-04-25 11:07AM EDT | 115.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 182.81% |
| NTRS231020C00120000 | 2023-04-19 10:55AM EDT | 120.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 6 | 148.63% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS231020P00035000 | 2023-07-19 10:05AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 113.28% |
| NTRS231020P00037500 | 2023-08-18 3:13PM EDT | 37.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 11 | 19 | 205.76% |
| NTRS231020P00040000 | 2023-06-07 11:24AM EDT | 40.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 4 | 23 | 132.32% |
| NTRS231020P00042500 | 2023-09-28 3:45PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 66 | 83.59% |
| NTRS231020P00045000 | 2023-05-03 3:51PM EDT | 45.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 6 | 26 | 122.36% |
| NTRS231020P00047500 | 2023-04-26 1:28PM EDT | 47.50 | 0.60 | 0.30 | 1.10 | 0.00 | - | 2 | 5 | 119.34% |
| NTRS231020P00050000 | 2023-09-28 2:27PM EDT | 50.00 | 0.13 | 0.00 | 2.50 | 0.00 | - | 20 | 101 | 126.27% |
| NTRS231020P00055000 | 2023-09-29 9:57AM EDT | 55.00 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 1 | 159 | 60.35% |
| NTRS231020P00060000 | 2023-09-29 10:04AM EDT | 60.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 3 | 165 | 47.75% |
| NTRS231020P00062500 | 2023-09-27 2:36PM EDT | 62.50 | 0.70 | 0.45 | 0.55 | 0.00 | - | 2 | 213 | 43.31% |
| NTRS231020P00065000 | 2023-09-29 3:31PM EDT | 65.00 | 0.89 | 0.85 | 0.95 | -0.35 | -28.23% | 110 | 374 | 40.43% |
| NTRS231020P00067500 | 2023-09-29 12:36PM EDT | 67.50 | 1.40 | 1.50 | 1.65 | -0.80 | -36.36% | 28 | 300 | 38.43% |
| NTRS231020P00070000 | 2023-09-28 2:27PM EDT | 70.00 | 2.70 | 2.50 | 2.75 | 0.00 | - | 25 | 391 | 37.21% |
| NTRS231020P00072500 | 2023-09-22 11:30AM EDT | 72.50 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 270 | 35.25% |
| NTRS231020P00075000 | 2023-09-21 2:25PM EDT | 75.00 | 8.20 | 5.80 | 7.10 | 0.00 | - | 5 | 443 | 53.66% |
| NTRS231020P00077500 | 2023-09-26 3:35PM EDT | 77.50 | 8.60 | 7.10 | 8.80 | 0.00 | - | 1 | 147 | 48.15% |
| NTRS231020P00080000 | 2023-09-19 12:46PM EDT | 80.00 | 9.32 | 9.10 | 11.80 | 0.00 | - | 17 | 22 | 67.58% |
| NTRS231020P00082500 | 2023-09-29 9:42AM EDT | 82.50 | 12.60 | 11.50 | 14.20 | +0.90 | +7.69% | 150 | 6 | 73.83% |
| NTRS231020P00085000 | 2023-08-08 1:53PM EDT | 85.00 | 7.60 | 8.90 | 10.20 | 0.00 | - | 13 | 60 | 0.00% |
| NTRS231020P00087500 | 2023-08-22 2:45PM EDT | 87.50 | 13.44 | 15.90 | 20.50 | 0.00 | - | 1 | 0 | 55.86% |
| NTRS231020P00090000 | 2023-04-17 10:09AM EDT | 90.00 | 11.20 | 16.20 | 20.70 | 0.00 | - | 5 | 9 | 61.13% |
| NTRS231020P00092500 | 2023-04-27 9:30AM EDT | 92.50 | 16.34 | 18.90 | 22.80 | 0.00 | - | - | 2 | 0.00% |
| NTRS231020P00095000 | 2023-05-30 9:30AM EDT | 95.00 | 22.70 | 20.60 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS231020P00097500 | 2023-04-26 9:33AM EDT | 97.50 | 20.52 | 24.10 | 27.80 | 0.00 | - | - | 1 | 0.00% |
| NTRS231020P00100000 | 2023-09-13 1:49PM EDT | 100.00 | 27.90 | 29.10 | 32.00 | 0.00 | - | 110 | 38 | 62.50% |
© 2023 Yahoo. All rights reserved.
