Canada markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.63+0.52 (+0.56%)
At close: 04:00PM EST
93.63 0.00 (0.00%)
After hours: 04:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS221216C000750002022-10-20 12:19PM EST75.006.3015.3018.400.00--140.00%
NTRS221216C000775002022-10-21 10:46AM EST77.504.9013.2017.200.00-686886.57%
NTRS221216C000800002022-10-24 11:12AM EST80.004.5012.9015.000.00-3354.00%
NTRS221216C000825002022-10-24 8:35AM EST82.503.300.000.000.00--10.00%
NTRS221216C000850002022-11-30 12:10PM EST85.005.407.4010.300.00-1466.55%
NTRS221216C000875002022-11-02 2:20PM EST87.502.705.407.600.00-1151.49%
NTRS221216C000900002022-11-22 10:11AM EST90.004.903.106.600.00-13861.40%
NTRS221216C000925002022-11-30 3:23PM EST92.502.102.203.200.00-51534.50%
NTRS221216C000950002022-12-01 2:56PM EST95.001.450.951.55+0.50+52.63%26028.39%
NTRS221216C000975002022-11-25 12:58PM EST97.501.010.305.000.00-41855.81%
NTRS221216C001000002022-11-23 1:58PM EST100.000.550.000.750.00-4736.82%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS221216P000650002022-11-11 9:31AM EST65.000.200.000.200.00-217387.50%
NTRS221216P000700002022-11-22 3:47PM EST70.000.150.001.100.00-222799.80%
NTRS221216P000750002022-11-18 12:12PM EST75.000.440.004.800.00-216128.91%
NTRS221216P000775002022-12-01 3:41PM EST77.500.200.100.50-0.25-55.56%123461.52%
NTRS221216P000800002022-11-29 12:29PM EST80.000.470.004.800.00-5386103.98%
NTRS221216P000825002022-11-30 11:04AM EST82.500.750.200.850.00-64052.20%
NTRS221216P000850002022-11-30 11:25AM EST85.001.050.401.250.00-515950.10%
NTRS221216P000875002022-11-30 11:47AM EST87.501.750.502.700.00-272953.66%
NTRS221216P000900002022-11-29 12:30PM EST90.002.500.904.700.00-102959.01%
NTRS221216P000925002022-11-23 2:40PM EST92.502.301.605.000.00-4551.03%