Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220819C00090000 | 2022-08-03 11:52AM EDT | 90.00 | 9.90 | 12.30 | 16.00 | 0.00 | - | 1 | 1 | 70.80% |
| NTRS220819C00092500 | 2022-06-17 11:20AM EDT | 92.50 | 6.20 | 7.60 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTRS220819C00095000 | 2022-08-04 10:48AM EDT | 95.00 | 6.50 | 7.60 | 10.40 | 0.00 | - | 1 | 28 | 82.25% |
| NTRS220819C00097500 | 2022-08-09 1:19PM EDT | 97.50 | 2.95 | 4.50 | 7.90 | 0.00 | - | 1 | 14 | 67.97% |
| NTRS220819C00100000 | 2022-08-11 11:36AM EDT | 100.00 | 3.80 | 2.50 | 5.60 | 0.00 | - | 1 | 34 | 56.69% |
| NTRS220819C00105000 | 2022-08-10 12:43PM EDT | 105.00 | 0.75 | 0.65 | 2.00 | 0.00 | - | 3 | 341 | 41.90% |
| NTRS220819C00110000 | 2022-08-11 1:33PM EDT | 110.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 317 | 48.58% |
| NTRS220819C00115000 | 2022-08-09 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 35.16% |
| NTRS220819C00120000 | 2022-07-19 2:31PM EDT | 120.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 122.22% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220819P00070000 | 2022-07-06 3:26PM EDT | 70.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 253.42% |
| NTRS220819P00075000 | 2022-07-20 10:06AM EDT | 75.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 101 | 107 | 106.25% |
| NTRS220819P00080000 | 2022-07-27 12:46PM EDT | 80.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 60 | 263 | 87.70% |
| NTRS220819P00082500 | 2022-07-14 10:52AM EDT | 82.50 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 7 | 103.81% |
| NTRS220819P00085000 | 2022-07-28 3:10PM EDT | 85.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 26 | 39 | 95.41% |
| NTRS220819P00087500 | 2022-08-10 10:24AM EDT | 87.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 143.02% |
| NTRS220819P00090000 | 2022-08-10 12:38PM EDT | 90.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 3 | 100 | 91.75% |
| NTRS220819P00092500 | 2022-07-28 2:58PM EDT | 92.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 113.14% |
| NTRS220819P00095000 | 2022-08-04 11:15AM EDT | 95.00 | 0.60 | 0.20 | 1.20 | 0.00 | - | 10 | 15 | 58.69% |
| NTRS220819P00097500 | 2022-08-08 12:22PM EDT | 97.50 | 1.75 | 0.10 | 0.40 | 0.00 | - | 2 | 56 | 38.43% |
| NTRS220819P00100000 | 2022-08-12 12:22PM EDT | 100.00 | 0.60 | 0.10 | 2.00 | -1.24 | -67.39% | 4 | 9 | 59.23% |
| NTRS220819P00110000 | 2022-06-24 12:27PM EDT | 110.00 | 13.50 | 11.10 | 14.40 | 0.00 | - | 10 | 10 | 147.46% |
© 2022 Yahoo. All rights reserved.
