Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00070000 | 2024-04-16 9:31AM EDT | 70.00 | 12.14 | 13.30 | 16.70 | 0.00 | - | - | 1 | 62.60% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 130.49% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 55.66% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 7.00 | 9.00 | 0.00 | - | 1 | 52 | 60.11% |
| NTRS240517C00080000 | 2024-04-22 11:32AM EDT | 80.00 | 4.00 | 5.00 | 6.60 | 0.00 | - | 4 | 227 | 49.83% |
| NTRS240517C00082500 | 2024-04-24 2:08PM EDT | 82.50 | 3.10 | 3.00 | 3.20 | +0.30 | +10.71% | 8 | 359 | 26.15% |
| NTRS240517C00085000 | 2024-04-24 11:09AM EDT | 85.00 | 1.60 | 1.60 | 1.70 | +0.55 | +52.38% | 1 | 279 | 23.95% |
| NTRS240517C00087500 | 2024-04-24 12:42PM EDT | 87.50 | 0.62 | 0.65 | 0.80 | -0.28 | -31.11% | 2 | 176 | 23.34% |
| NTRS240517C00090000 | 2024-04-22 12:47PM EDT | 90.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 461 | 22.51% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.15 | 0.00 | - | 2 | 285 | 24.32% |
| NTRS240517C00095000 | 2024-04-15 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 27.25% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 51.22% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 57.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517P00065000 | 2024-03-14 1:52PM EDT | 65.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 20 | 12 | 81.35% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 40.23% |
| NTRS240517P00072500 | 2024-04-23 1:00PM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 55 | 70 | 38.82% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 46.09% |
| NTRS240517P00077500 | 2024-04-22 3:56PM EDT | 77.50 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 153 | 26.12% |
| NTRS240517P00080000 | 2024-04-24 10:52AM EDT | 80.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 1 | 204 | 23.54% |
| NTRS240517P00082500 | 2024-04-24 1:57PM EDT | 82.50 | 1.00 | 0.95 | 1.10 | +0.08 | +8.70% | 22 | 138 | 22.32% |
| NTRS240517P00085000 | 2024-04-24 12:52PM EDT | 85.00 | 2.15 | 2.00 | 2.10 | +0.40 | +22.86% | 7 | 237 | 20.39% |
| NTRS240517P00087500 | 2024-04-17 10:44AM EDT | 87.50 | 6.30 | 3.50 | 5.80 | 0.00 | - | 4 | 149 | 46.51% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 5.50 | 5.90 | 0.00 | - | 7 | 3 | 20.07% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 6.60 | 10.10 | 0.00 | - | - | 0 | 56.10% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 9.80 | 12.40 | 0.00 | - | 50 | 0 | 60.99% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 11.20 | 14.50 | 0.00 | - | - | 0 | 61.55% |
© 2024 Yahoo. All rights reserved.