Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018C00070000 | 2024-04-26 10:10AM EDT | 70.00 | 16.00 | 14.10 | 18.00 | -4.00 | -20.00% | 2 | 2 | 47.21% |
| NTRS241018C00077500 | 2024-04-12 2:08PM EDT | 77.50 | 10.85 | 7.70 | 11.50 | 0.00 | - | 1 | 13 | 37.24% |
| NTRS241018C00080000 | 2024-04-16 12:58PM EDT | 80.00 | 6.20 | 7.00 | 7.90 | 0.00 | - | 13 | 8 | 26.97% |
| NTRS241018C00082500 | 2024-04-22 11:33AM EDT | 82.50 | 6.30 | 6.20 | 6.40 | 0.00 | - | 1 | 114 | 26.07% |
| NTRS241018C00085000 | 2024-04-25 10:51AM EDT | 85.00 | 4.90 | 5.00 | 7.10 | 0.00 | - | 13 | 36 | 34.07% |
| NTRS241018C00087500 | 2024-04-04 2:58PM EDT | 87.50 | 7.12 | 3.80 | 4.10 | 0.00 | - | 6 | 6 | 25.24% |
| NTRS241018C00090000 | 2024-04-24 10:42AM EDT | 90.00 | 3.48 | 2.95 | 3.20 | 0.00 | - | 2 | 19 | 24.88% |
| NTRS241018C00092500 | 2024-04-26 11:07AM EDT | 92.50 | 2.46 | 2.25 | 2.40 | -2.64 | -51.76% | 6 | 9 | 24.27% |
| NTRS241018C00095000 | 2024-04-09 10:13AM EDT | 95.00 | 4.20 | 1.70 | 1.90 | 0.00 | - | 7 | 51 | 24.50% |
| NTRS241018C00097500 | 2024-04-05 3:24PM EDT | 97.50 | 2.91 | 1.20 | 1.40 | 0.00 | - | 41 | 41 | 24.12% |
| NTRS241018C00100000 | 2024-04-10 10:07AM EDT | 100.00 | 2.20 | 0.85 | 1.05 | 0.00 | - | 3 | 28 | 24.05% |
| NTRS241018C00105000 | 2024-03-05 3:18PM EDT | 105.00 | 1.30 | 1.30 | 1.60 | 0.00 | - | - | 2 | 32.14% |
| NTRS241018C00110000 | 2024-04-09 10:13AM EDT | 110.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 13 | 654 | 29.22% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018P00055000 | 2024-04-16 10:59AM EDT | 55.00 | 0.50 | 0.10 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| NTRS241018P00065000 | 2024-04-16 10:59AM EDT | 65.00 | 1.34 | 0.80 | 0.90 | 0.00 | - | 20 | 32 | 30.52% |
| NTRS241018P00070000 | 2024-04-10 11:16AM EDT | 70.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 2 | 16 | 28.25% |
| NTRS241018P00072500 | 2024-04-24 10:24AM EDT | 72.50 | 1.70 | 1.75 | 1.90 | 0.00 | - | 18 | 24 | 27.03% |
| NTRS241018P00075000 | 2024-04-22 9:46AM EDT | 75.00 | 2.85 | 2.30 | 3.80 | 0.00 | - | 21 | 62 | 33.26% |
| NTRS241018P00077500 | 2024-04-25 10:59AM EDT | 77.50 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 15 | 25.10% |
| NTRS241018P00080000 | 2024-04-17 11:11AM EDT | 80.00 | 4.95 | 3.70 | 3.90 | 0.00 | - | 1 | 44 | 24.14% |
| NTRS241018P00082500 | 2024-04-16 12:10PM EDT | 82.50 | 6.80 | 4.70 | 4.90 | 0.00 | - | 53 | 75 | 23.36% |
| NTRS241018P00085000 | 2024-04-08 12:53PM EDT | 85.00 | 4.90 | 5.80 | 7.60 | 0.00 | - | 12 | 10 | 29.21% |
| NTRS241018P00087500 | 2024-04-16 10:46AM EDT | 87.50 | 9.30 | 7.30 | 8.60 | 0.00 | - | 12 | 213 | 26.94% |
| NTRS241018P00090000 | 2024-03-26 10:22AM EDT | 90.00 | 8.00 | 9.30 | 10.50 | 0.00 | - | 9 | 9 | 28.02% |
| NTRS241018P00092500 | 2024-04-16 12:57PM EDT | 92.50 | 13.50 | 9.40 | 11.40 | 0.00 | - | 13 | 20 | 23.68% |
| NTRS241018P00095000 | 2024-04-02 12:39PM EDT | 95.00 | 10.50 | 12.60 | 13.30 | 0.00 | - | - | 1 | 23.29% |
© 2024 Yahoo. All rights reserved.