Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 57.86% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 50.88% |
| NTRS240719C00070000 | 2024-04-18 11:51AM EDT | 70.00 | 12.93 | 12.60 | 15.80 | 0.00 | - | 2 | 1 | 49.73% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 10.20 | 13.20 | +4.20 | +50.00% | 3 | 8 | 42.80% |
| NTRS240719C00075000 | 2024-01-22 12:09PM EDT | 75.00 | 9.20 | 8.40 | 8.60 | 0.00 | - | 1 | 8 | 15.85% |
| NTRS240719C00077500 | 2024-04-23 10:52AM EDT | 77.50 | 8.50 | 5.80 | 8.00 | 0.00 | - | 1 | 24 | 29.15% |
| NTRS240719C00080000 | 2024-04-22 10:00AM EDT | 80.00 | 5.52 | 5.90 | 6.20 | 0.00 | - | 1 | 95 | 27.69% |
| NTRS240719C00082500 | 2024-04-26 11:35AM EDT | 82.50 | 4.70 | 4.40 | 4.60 | +0.08 | +1.73% | 2 | 88 | 26.28% |
| NTRS240719C00085000 | 2024-04-26 10:52AM EDT | 85.00 | 3.40 | 3.20 | 3.40 | -0.50 | -12.82% | 2 | 135 | 25.99% |
| NTRS240719C00087500 | 2024-04-26 11:47AM EDT | 87.50 | 2.45 | 2.20 | 2.35 | -0.05 | -2.00% | 82 | 224 | 25.14% |
| NTRS240719C00090000 | 2024-04-25 11:08AM EDT | 90.00 | 1.45 | 1.50 | 1.60 | 0.00 | - | 2 | 547 | 24.79% |
| NTRS240719C00092500 | 2024-04-26 1:22PM EDT | 92.50 | 1.05 | 0.95 | 1.05 | +0.09 | +9.37% | 80 | 500 | 24.49% |
| NTRS240719C00095000 | 2024-04-22 3:50PM EDT | 95.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 4 | 625 | 24.61% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.35 | 0.45 | 0.00 | - | 8 | 13 | 24.63% |
| NTRS240719C00100000 | 2024-04-25 12:41PM EDT | 100.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 6 | 83 | 24.98% |
| NTRS240719C00105000 | 2024-04-04 2:51PM EDT | 105.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 29.96% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 38.43% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 55.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 81.45% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 77.05% |
| NTRS240719P00055000 | 2023-12-27 12:46PM EDT | 55.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | 5 | 5 | 71.83% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 20 | 43 | 44.78% |
| NTRS240719P00065000 | 2024-04-18 9:31AM EDT | 65.00 | 0.41 | 0.10 | 0.65 | 0.00 | - | 1 | 12 | 40.33% |
| NTRS240719P00067500 | 2024-04-17 12:04PM EDT | 67.50 | 0.63 | 0.35 | 0.45 | 0.00 | - | 20 | 45 | 32.30% |
| NTRS240719P00070000 | 2024-04-25 10:48AM EDT | 70.00 | 0.57 | 0.50 | 0.60 | 0.00 | - | 20 | 111 | 30.23% |
| NTRS240719P00072500 | 2024-04-26 2:14PM EDT | 72.50 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 94 | 174 | 28.71% |
| NTRS240719P00075000 | 2024-04-23 2:03PM EDT | 75.00 | 0.98 | 1.05 | 1.20 | 0.00 | - | 1 | 64 | 27.25% |
| NTRS240719P00077500 | 2024-04-26 12:03PM EDT | 77.50 | 1.55 | 1.55 | 1.75 | +0.05 | +3.33% | 106 | 63 | 26.34% |
| NTRS240719P00080000 | 2024-04-25 10:03AM EDT | 80.00 | 2.60 | 2.30 | 2.50 | 0.00 | - | 3 | 193 | 25.53% |
| NTRS240719P00082500 | 2024-04-26 12:39PM EDT | 82.50 | 3.10 | 3.20 | 3.50 | -1.50 | -32.61% | 82 | 82 | 24.89% |
| NTRS240719P00085000 | 2024-04-24 1:56PM EDT | 85.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 17 | 121 | 23.98% |
| NTRS240719P00087500 | 2024-04-24 10:34AM EDT | 87.50 | 5.50 | 3.90 | 7.50 | 0.00 | - | 3 | 74 | 31.92% |
| NTRS240719P00090000 | 2024-04-24 9:56AM EDT | 90.00 | 7.10 | 6.20 | 9.60 | 0.00 | - | 2 | 36 | 34.55% |
| NTRS240719P00092500 | 2024-04-24 12:06PM EDT | 92.50 | 9.30 | 7.70 | 11.20 | 0.00 | - | 20 | 25 | 32.79% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 54.77% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 14.50 | 18.50 | 0.00 | - | 1 | 1 | 42.65% |
© 2024 Yahoo. All rights reserved.