Canada markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.80-1.67 (-1.89%)
At close: 04:00PM EDT
86.80 +0.00 (+0.00%)
After hours: 04:03PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS221021C000550002022-03-14 12:03AM EDT55.0050.240.000.000.00---0.00%
NTRS221021C000850002022-09-26 2:02PM EDT85.004.704.805.30-5.70-54.81%1047.49%
NTRS221021C000900002022-09-23 3:52PM EDT90.002.800.102.950.00-4546.41%
NTRS221021C000925002022-09-20 2:38PM EDT92.504.130.751.850.00-2342.80%
NTRS221021C000950002022-09-26 12:36PM EDT95.000.750.351.85-0.35-31.82%32150.66%
NTRS221021C000975002022-09-22 10:13AM EDT97.500.950.301.250.00-34949.27%
NTRS221021C001000002022-09-26 10:36AM EDT100.000.500.001.00-0.22-30.56%174151.39%
NTRS221021C001050002022-09-21 12:16PM EDT105.000.500.004.800.00-466884.72%
NTRS221021C001100002022-09-23 3:42PM EDT110.000.150.004.800.00-134596.12%
NTRS221021C001150002022-08-25 11:20AM EDT115.000.550.001.500.00-27075.68%
NTRS221021C001200002022-09-19 12:25PM EDT120.000.090.004.800.00-530116.16%
NTRS221021C001250002022-08-09 11:19AM EDT125.000.800.004.800.00-4122125.07%
NTRS221021C001300002022-04-14 10:27AM EDT130.003.900.004.500.00-48130.84%
NTRS221021C001350002022-09-19 11:16AM EDT135.000.100.004.800.00-12127141.28%
NTRS221021C001400002022-04-19 2:49PM EDT140.001.630.004.800.00-1064148.71%
NTRS221021C001450002022-09-16 3:09PM EDT145.000.050.000.050.00--2071.88%
NTRS221021C001500002022-09-16 3:07PM EDT150.000.050.000.050.00--476.17%
NTRS221021C001550002022-09-16 3:07PM EDT155.000.050.000.050.00--280.08%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS221021P000650002022-08-04 12:31PM EDT65.000.490.004.800.00--1120.31%
NTRS221021P000700002022-09-26 1:59PM EDT70.000.350.150.40+0.05+16.67%523051.71%
NTRS221021P000750002022-09-26 2:02PM EDT75.000.750.450.75+0.15+25.00%57750.10%
NTRS221021P000800002022-09-23 9:34AM EDT80.001.000.551.600.00-25446.70%
NTRS221021P000825002022-09-22 11:08AM EDT82.501.251.003.000.00-193353.86%
NTRS221021P000850002022-09-26 2:02PM EDT85.003.101.952.75+1.46+89.02%254739.14%
NTRS221021P000875002022-09-26 12:30PM EDT87.503.603.203.80-0.08-2.17%11237.09%
NTRS221021P000900002022-09-22 12:07PM EDT90.003.794.005.000.00-55833.42%
NTRS221021P000925002022-09-26 9:38AM EDT92.506.204.908.40+3.45+125.45%5652.93%
NTRS221021P000950002022-09-22 11:53AM EDT95.006.496.3010.900.00-22361.26%
NTRS221021P000975002022-09-14 9:33AM EDT97.503.0010.1011.900.00-12348.54%
NTRS221021P001000002022-09-12 12:15PM EDT100.004.7010.9014.600.00-32157.89%
NTRS221021P001050002022-08-15 1:12PM EDT105.005.709.0012.900.00-380.00%
NTRS221021P001100002022-08-22 9:45AM EDT110.0013.000.000.000.00-1250.00%
NTRS221021P001150002022-05-05 2:28PM EDT115.0014.0810.1013.200.00-1420.00%
NTRS221021P001200002022-09-22 9:52AM EDT120.0030.0030.7034.800.00-108102.34%
NTRS221021P001300002022-09-12 10:55AM EDT130.0030.0040.5045.000.00-100122.61%