Canada markets open in 2 hours 22 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.14+1.65 (+1.93%)
At close: 04:00PM EDT
87.13 -0.01 (-0.01%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS241220C000350002023-11-20 1:14PM EDT35.0040.5046.0051.000.00-200.00%
NTRS241220C000450002023-09-29 3:28PM EDT45.0026.2019.7022.900.00-220.00%
NTRS241220C000550002023-11-13 10:53AM EDT55.0018.8025.3028.300.00-160.00%
NTRS241220C000575002023-11-13 11:06AM EDT57.5016.8023.3027.900.00-340.00%
NTRS241220C000600002024-02-15 10:59AM EDT60.0022.2021.9025.500.00-340.00%
NTRS241220C000625002024-03-19 1:17PM EDT62.5021.9019.6023.100.00-160.00%
NTRS241220C000650002024-02-02 4:08PM EDT65.0018.1719.7020.300.00-170.00%
NTRS241220C000675002024-06-20 12:24PM EDT67.5018.8017.5021.300.00-11239.99%
NTRS241220C000700002024-07-11 3:54PM EDT70.0018.360.000.000.00-100.00%
NTRS241220C000725002024-06-17 3:32PM EDT72.5012.5813.4017.600.00-19640.77%
NTRS241220C000750002024-07-22 9:57AM EDT75.0012.650.000.000.00-200.00%
NTRS241220C000775002024-07-19 10:27AM EDT77.5010.700.000.000.00-13730.00%
NTRS241220C000800002024-07-19 1:12PM EDT80.008.680.000.000.00-1200.00%
NTRS241220C000825002024-07-19 11:08AM EDT82.507.300.000.000.00-900.00%
NTRS241220C000850002024-07-18 12:23PM EDT85.006.900.000.000.00-6400.00%
NTRS241220C000875002024-07-12 11:45AM EDT87.507.000.000.000.00-300.20%
NTRS241220C000900002024-07-19 12:29PM EDT90.003.400.000.000.00-1001.56%
NTRS241220C000925002024-07-22 10:52AM EDT92.503.000.000.000.00-403.13%
NTRS241220C000950002024-07-16 12:43PM EDT95.004.200.000.000.00-21363.13%
NTRS241220C000975002024-07-16 9:57AM EDT97.503.400.000.000.00-1103.13%
NTRS241220C001000002024-07-22 3:50PM EDT100.001.070.000.000.00-406.25%
NTRS241220C001050002024-04-17 10:28AM EDT105.000.950.700.900.00-224824.71%
NTRS241220C001100002024-03-04 3:07PM EDT110.001.251.302.350.00-181939.14%
NTRS241220C001150002024-04-16 12:57PM EDT115.000.300.052.350.00-158143.46%
NTRS241220C001200002024-05-15 9:31AM EDT120.000.150.000.750.00-72634.45%
NTRS241220C001250002024-04-19 2:39PM EDT125.000.230.001.650.00-24745.97%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS241220P000325002024-07-19 2:26PM EDT32.500.050.000.000.00-24525.00%
NTRS241220P000350002023-12-11 3:31PM EDT35.000.250.004.700.00-133119.82%
NTRS241220P000375002024-05-21 9:30AM EDT37.500.050.000.500.00-130867.87%
NTRS241220P000400002024-01-30 11:18AM EDT40.000.250.001.000.00-63271.63%
NTRS241220P000425002024-04-12 9:59AM EDT42.500.350.002.250.00-2079.86%
NTRS241220P000450002023-11-02 10:10AM EDT45.001.790.003.200.00-1381.69%
NTRS241220P000475002023-10-18 1:00PM EDT47.502.451.201.350.00-293071.58%
NTRS241220P000500002024-02-13 2:50PM EDT50.000.900.650.750.00-4028057.42%
NTRS241220P000550002024-05-01 12:59PM EDT55.000.650.002.450.00-205356.62%
NTRS241220P000575002024-03-04 4:01PM EDT57.501.050.650.800.00-13846.68%
NTRS241220P000600002024-07-01 3:28PM EDT60.000.400.000.000.00-86112.50%
NTRS241220P000625002024-05-03 10:54AM EDT62.501.000.550.800.00-110039.06%
NTRS241220P000650002024-04-18 2:37PM EDT65.001.950.700.850.00-78036.01%
NTRS241220P000675002024-04-30 9:45AM EDT67.501.701.201.550.00-73039.09%
NTRS241220P000700002024-07-02 12:59PM EDT70.001.250.000.000.00-206.25%
NTRS241220P000725002024-07-03 10:36AM EDT72.501.400.000.000.00-1866.25%
NTRS241220P000750002024-07-19 10:50AM EDT75.001.500.000.000.00-106.25%
NTRS241220P000775002024-07-18 1:23PM EDT77.501.750.000.000.00-103.13%
NTRS241220P000800002024-07-15 12:01PM EDT80.001.900.000.000.00-403.13%
NTRS241220P000825002024-07-11 11:00AM EDT82.503.190.000.000.00-5301.56%
NTRS241220P000850002024-07-15 3:38PM EDT85.003.310.000.000.00-3850.78%
NTRS241220P000875002024-07-15 12:08PM EDT87.504.200.000.000.00-1080.00%
NTRS241220P000900002024-07-15 3:39PM EDT90.005.240.000.000.00-1160.00%
NTRS241220P000925002024-05-01 9:56AM EDT92.5012.1010.5011.300.00-1536.32%
NTRS241220P000950002024-05-01 1:04PM EDT95.0013.9011.1012.900.00-1336.02%
NTRS241220P000975002024-06-28 11:14AM EDT97.5014.100.000.000.00-990.00%
NTRS241220P001000002024-05-14 11:15AM EDT100.0014.9017.2019.600.00-1350.71%
NTRS241220P001050002024-04-02 12:12PM EDT105.0018.7020.4023.700.00-1252.52%