Canada markets close in 3 hours 11 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.55-2.16 (-2.04%)
As of 12:48PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS220520C001000002022-04-29 1:29PM EDT100.007.303.504.900.00-1152.34%
NTRS220520C001050002022-05-17 3:03PM EDT105.002.350.252.200.00-199176.03%
NTRS220520C001100002022-05-13 2:13PM EDT110.000.400.002.650.00-1495.51%
NTRS220520C001150002022-05-09 3:17PM EDT115.000.560.001.050.00-467495.90%
NTRS220520C001200002022-05-12 3:17PM EDT120.000.010.000.000.00-24850.00%
NTRS220520C001250002022-05-09 3:17PM EDT125.000.250.003.700.00-4640210.45%
NTRS220520C001300002022-04-25 3:51PM EDT130.000.050.001.850.00-20421193.16%
NTRS220520C001350002022-04-08 2:20PM EDT135.000.400.004.800.00-7321284.77%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS220520P000700002022-04-20 3:58PM EDT70.000.150.000.100.00--2186.72%
NTRS220520P000750002022-04-25 3:49PM EDT75.000.100.004.800.00--32358.50%
NTRS220520P000800002022-04-25 3:45PM EDT80.000.200.001.850.00--1226.17%
NTRS220520P000900002022-05-04 12:11PM EDT90.000.450.004.800.00-16207.72%
NTRS220520P000950002022-05-11 11:54AM EDT95.000.500.003.700.00-411139.60%
NTRS220520P001000002022-05-17 12:43PM EDT100.000.790.302.950.00-53383.69%
NTRS220520P001050002022-05-13 3:50PM EDT105.001.751.404.400.00-647255.57%
NTRS220520P001100002022-05-16 9:41AM EDT110.005.006.308.400.00-11080.86%
NTRS220520P001150002022-05-11 10:29AM EDT115.0010.0010.1013.500.00-21685.94%
NTRS220520P001200002022-05-10 1:35PM EDT120.0016.3314.6018.800.00-15102.73%
NTRS220520P001250002022-04-18 12:02AM EDT125.0013.8217.0021.900.00--2140.82%
NTRS220520P001450002022-04-18 12:02AM EDT145.0033.2237.0041.900.00---219.14%
NTRS220520P001600002022-04-26 2:44PM EDT160.0052.0054.6058.900.00--0249.41%