Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230421C00070000 | 2023-01-04 4:46PM EDT | 70.00 | 22.00 | 26.50 | 30.50 | 0.00 | - | 2 | 2 | 246.05% |
| NTRS230421C00075000 | 2023-01-06 4:26PM EDT | 75.00 | 20.50 | 22.00 | 25.40 | 0.00 | - | 3 | 1 | 214.99% |
| NTRS230421C00080000 | 2023-03-13 12:47PM EDT | 80.00 | 7.30 | 6.30 | 8.90 | 0.00 | - | 3 | 5 | 60.79% |
| NTRS230421C00082500 | 2022-10-24 9:56AM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NTRS230421C00085000 | 2023-03-28 12:07PM EDT | 85.00 | 3.56 | 3.60 | 4.20 | 0.00 | - | 2 | 335 | 40.23% |
| NTRS230421C00087500 | 2023-03-28 11:21AM EDT | 87.50 | 2.25 | 2.20 | 2.60 | 0.00 | - | 47 | 144 | 35.69% |
| NTRS230421C00090000 | 2023-03-29 9:45AM EDT | 90.00 | 1.85 | 1.30 | 1.80 | +0.65 | +54.17% | 1 | 200 | 37.01% |
| NTRS230421C00092500 | 2023-03-28 11:31AM EDT | 92.50 | 0.75 | 0.60 | 1.25 | 0.00 | - | 10 | 128 | 38.53% |
| NTRS230421C00095000 | 2023-03-24 3:26PM EDT | 95.00 | 0.75 | 0.25 | 1.35 | 0.00 | - | 1 | 466 | 47.56% |
| NTRS230421C00097500 | 2023-03-22 3:03PM EDT | 97.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 85 | 69.68% |
| NTRS230421C00100000 | 2023-03-21 3:01PM EDT | 100.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 887 | 37.79% |
| NTRS230421C00105000 | 2023-03-07 10:30AM EDT | 105.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 51.37% |
| NTRS230421C00110000 | 2023-03-17 3:58PM EDT | 110.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 4 | 24 | 81.91% |
| NTRS230421C00115000 | 2023-03-03 11:42AM EDT | 115.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 112.55% |
| NTRS230421C00120000 | 2022-12-02 11:53AM EDT | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 122.51% |
| NTRS230421C00125000 | 2023-01-18 12:14PM EDT | 125.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 131.79% |
| NTRS230421C00130000 | 2022-09-26 3:50PM EDT | 130.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 113.48% |
| NTRS230421C00135000 | 2022-09-28 10:59AM EDT | 135.00 | 0.39 | 0.00 | 1.75 | 0.00 | - | 1 | 31 | 114.65% |
| NTRS230421C00145000 | 2022-10-18 11:38AM EDT | 145.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 108.59% |
| NTRS230421C00150000 | 2022-10-18 3:52PM EDT | 150.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 134.67% |
| NTRS230421C00155000 | 2022-10-21 9:33AM EDT | 155.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 7 | 6 | 177.10% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230421P00042500 | 2023-03-28 12:46PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 106.25% |
| NTRS230421P00047500 | 2022-10-21 11:08AM EDT | 47.50 | 0.81 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 152.15% |
| NTRS230421P00050000 | 2023-03-28 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 43 | 83.59% |
| NTRS230421P00055000 | 2023-03-22 11:08AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 164 | 105.86% |
| NTRS230421P00060000 | 2023-03-23 9:35AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 111 | 81.54% |
| NTRS230421P00065000 | 2023-03-15 1:24PM EDT | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 123.73% |
| NTRS230421P00070000 | 2023-03-29 9:40AM EDT | 70.00 | 0.60 | 0.25 | 1.25 | -0.27 | -31.03% | 1 | 288 | 67.77% |
| NTRS230421P00075000 | 2023-03-28 3:15PM EDT | 75.00 | 0.80 | 0.20 | 4.50 | 0.00 | - | 2 | 479 | 78.93% |
| NTRS230421P00077500 | 2023-03-23 11:30AM EDT | 77.50 | 1.30 | 0.50 | 1.40 | 0.00 | - | 1 | 48 | 53.66% |
| NTRS230421P00080000 | 2023-03-29 10:48AM EDT | 80.00 | 1.40 | 0.90 | 1.60 | -0.94 | -40.17% | 3 | 44 | 46.80% |
| NTRS230421P00082500 | 2023-03-23 1:26PM EDT | 82.50 | 3.10 | 1.30 | 1.80 | 0.00 | - | 50 | 222 | 38.92% |
| NTRS230421P00085000 | 2023-03-28 3:06PM EDT | 85.00 | 2.75 | 1.90 | 2.55 | 0.00 | - | 1 | 375 | 35.96% |
| NTRS230421P00087500 | 2023-03-22 2:31PM EDT | 87.50 | 4.33 | 3.10 | 3.60 | 0.00 | - | 4 | 415 | 33.20% |
| NTRS230421P00090000 | 2023-03-22 10:42AM EDT | 90.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 20 | 85 | 33.03% |
| NTRS230421P00092500 | 2023-03-27 9:47AM EDT | 92.50 | 8.10 | 6.30 | 8.10 | 0.00 | - | 1 | 31 | 47.00% |
| NTRS230421P00095000 | 2023-03-13 2:51PM EDT | 95.00 | 13.00 | 8.60 | 10.70 | 0.00 | - | 25 | 44 | 56.42% |
| NTRS230421P00097500 | 2023-03-22 3:07PM EDT | 97.50 | 12.42 | 10.40 | 12.80 | 0.00 | - | 1 | 4 | 58.08% |
| NTRS230421P00100000 | 2023-03-22 3:07PM EDT | 100.00 | 14.87 | 12.70 | 14.60 | 0.00 | - | 1 | 0 | 52.83% |
| NTRS230421P00105000 | 2023-01-27 10:44AM EDT | 105.00 | 9.40 | 10.70 | 14.30 | 0.00 | - | 2 | 51 | 0.00% |
© 2023 Yahoo. All rights reserved.
