Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240119C00055000 | 2023-06-26 3:09PM EDT | 55.00 | 19.12 | 24.80 | 26.90 | 0.00 | - | - | 2 | 128.32% |
| NTRS240119C00060000 | 2023-07-17 12:27PM EDT | 60.00 | 13.30 | 17.60 | 19.80 | 0.00 | - | - | 1 | 92.54% |
| NTRS240119C00062500 | 2023-09-22 10:37AM EDT | 62.50 | 9.30 | 9.30 | 9.60 | -5.70 | -38.00% | 2 | 2 | 36.35% |
| NTRS240119C00065000 | 2023-09-12 12:20PM EDT | 65.00 | 9.65 | 7.20 | 7.80 | 0.00 | - | 2 | 32 | 34.63% |
| NTRS240119C00067500 | 2023-09-22 11:59AM EDT | 67.50 | 5.70 | 5.80 | 6.20 | -5.70 | -50.00% | 9 | 2 | 33.24% |
| NTRS240119C00070000 | 2023-09-22 11:59AM EDT | 70.00 | 4.30 | 4.40 | 4.70 | -0.50 | -10.42% | 31 | 31 | 31.40% |
| NTRS240119C00072500 | 2023-09-20 10:53AM EDT | 72.50 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 54 | 30.24% |
| NTRS240119C00075000 | 2023-09-22 9:50AM EDT | 75.00 | 2.20 | 2.25 | 2.45 | -0.40 | -15.38% | 1 | 483 | 28.75% |
| NTRS240119C00077500 | 2023-09-21 12:41PM EDT | 77.50 | 1.57 | 1.55 | 1.70 | 0.00 | - | 5 | 336 | 27.94% |
| NTRS240119C00080000 | 2023-09-18 11:27AM EDT | 80.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 34 | 457 | 27.78% |
| NTRS240119C00082500 | 2023-09-18 3:55PM EDT | 82.50 | 0.95 | 0.45 | 0.80 | 0.00 | - | 52 | 247 | 27.32% |
| NTRS240119C00085000 | 2023-09-13 10:29AM EDT | 85.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 42 | 111 | 27.34% |
| NTRS240119C00087500 | 2023-08-28 12:27PM EDT | 87.50 | 1.40 | 0.20 | 0.35 | 0.00 | - | 6 | 16 | 26.98% |
| NTRS240119C00090000 | 2023-09-18 11:42AM EDT | 90.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 62 | 27.39% |
| NTRS240119C00095000 | 2023-08-03 12:40PM EDT | 95.00 | 1.50 | 0.30 | 2.00 | 0.00 | - | 4 | 9 | 53.96% |
| NTRS240119C00100000 | 2023-07-20 11:31AM EDT | 100.00 | 0.70 | 0.20 | 4.00 | 0.00 | - | 30 | 31 | 60.21% |
| NTRS240119C00105000 | 2023-09-11 11:30AM EDT | 105.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 52.86% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240119P00037500 | 2023-09-05 10:46AM EDT | 37.50 | 0.10 | 0.05 | 2.60 | 0.00 | - | 2 | 78 | 87.82% |
| NTRS240119P00040000 | 2023-09-05 10:47AM EDT | 40.00 | 0.10 | 0.10 | 1.00 | 0.00 | - | 2 | 54 | 64.11% |
| NTRS240119P00047500 | 2023-07-10 11:48AM EDT | 47.50 | 0.70 | 0.00 | 1.05 | 0.00 | - | 4 | 11 | 56.03% |
| NTRS240119P00050000 | 2023-09-13 11:57AM EDT | 50.00 | 0.35 | 0.40 | 0.65 | 0.00 | - | 1 | 4 | 43.80% |
| NTRS240119P00055000 | 2023-09-20 2:00PM EDT | 55.00 | 0.60 | 0.80 | 0.90 | 0.00 | - | 3 | 166 | 37.16% |
| NTRS240119P00060000 | 2023-09-22 11:44AM EDT | 60.00 | 1.50 | 1.40 | 1.55 | +0.10 | +7.14% | 7 | 944 | 33.24% |
| NTRS240119P00062500 | 2023-09-21 3:59PM EDT | 62.50 | 2.00 | 1.90 | 2.10 | 0.00 | - | 1 | 119 | 31.95% |
| NTRS240119P00065000 | 2023-09-22 11:57AM EDT | 65.00 | 2.70 | 2.55 | 2.75 | +0.10 | +3.85% | 8 | 48 | 30.31% |
| NTRS240119P00067500 | 2023-09-21 9:48AM EDT | 67.50 | 3.30 | 3.40 | 3.70 | 0.00 | - | 4 | 69 | 29.54% |
| NTRS240119P00070000 | 2023-09-12 3:45PM EDT | 70.00 | 3.61 | 4.50 | 4.70 | 0.00 | - | 34 | 157 | 27.80% |
| NTRS240119P00072500 | 2023-09-22 11:57AM EDT | 72.50 | 6.00 | 5.80 | 6.00 | +1.95 | +48.15% | 5 | 91 | 26.59% |
| NTRS240119P00075000 | 2023-09-21 2:26PM EDT | 75.00 | 7.33 | 7.20 | 7.60 | 0.00 | - | 3 | 105 | 25.87% |
| NTRS240119P00077500 | 2023-09-15 11:17AM EDT | 77.50 | 6.60 | 9.00 | 10.20 | 0.00 | - | 15 | 141 | 31.15% |
| NTRS240119P00080000 | 2023-09-12 11:46AM EDT | 80.00 | 9.18 | 11.00 | 12.70 | 0.00 | - | 1 | 19 | 35.33% |
| NTRS240119P00082500 | 2023-09-18 10:15AM EDT | 82.50 | 11.50 | 12.60 | 14.40 | 0.00 | - | 40 | 90 | 32.50% |
| NTRS240119P00087500 | 2023-08-15 11:37AM EDT | 87.50 | 11.60 | 13.80 | 14.40 | 0.00 | - | - | 0 | 0.00% |
| NTRS240119P00090000 | 2023-08-07 1:07PM EDT | 90.00 | 10.80 | 13.90 | 15.70 | 0.00 | - | 1 | 2 | 0.00% |
| NTRS240119P00095000 | 2023-08-15 9:46AM EDT | 95.00 | 18.50 | 21.20 | 22.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
