Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
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 | 14.90 | 15.40 | 0.00 | - | - | 1 | 56.79% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 119.24% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 47.31% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 7.70 | 8.10 | 0.00 | - | 1 | 52 | 36.82% |
| NTRS240517C00080000 | 2024-04-22 11:32AM EDT | 80.00 | 4.00 | 5.50 | 5.70 | 0.00 | - | 4 | 227 | 29.71% |
| NTRS240517C00082500 | 2024-04-22 2:59PM EDT | 82.50 | 2.80 | 3.50 | 3.70 | 0.00 | - | 50 | 359 | 26.56% |
| NTRS240517C00085000 | 2024-04-22 10:03AM EDT | 85.00 | 1.05 | 1.85 | 2.05 | 0.00 | - | 10 | 279 | 23.80% |
| NTRS240517C00087500 | 2024-04-23 12:56PM EDT | 87.50 | 0.90 | 0.85 | 1.00 | +0.26 | +40.62% | 4 | 175 | 22.80% |
| NTRS240517C00090000 | 2024-04-22 12:47PM EDT | 90.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 1 | 461 | 21.92% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.05 | 0.15 | 0.00 | - | 2 | 285 | 21.97% |
| NTRS240517C00095000 | 2024-04-15 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 24.90% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 47.46% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 3 | 4 | 55.69% |
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 | 79.39% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 45.31% |
| NTRS240517P00072500 | 2024-04-23 1:00PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 55 | 86 | 33.59% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 31.79% |
| NTRS240517P00077500 | 2024-04-22 3:56PM EDT | 77.50 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 153 | 26.51% |
| NTRS240517P00080000 | 2024-04-22 2:53PM EDT | 80.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 20 | 204 | 23.44% |
| NTRS240517P00082500 | 2024-04-23 12:41PM EDT | 82.50 | 0.92 | 0.85 | 0.95 | -0.26 | -22.03% | 1 | 137 | 21.83% |
| NTRS240517P00085000 | 2024-04-23 12:41PM EDT | 85.00 | 1.78 | 1.75 | 1.85 | -0.72 | -28.80% | 1 | 221 | 20.15% |
| NTRS240517P00087500 | 2024-04-17 10:44AM EDT | 87.50 | 6.30 | 3.20 | 3.40 | 0.00 | - | 4 | 149 | 19.90% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 5.20 | 5.40 | 0.00 | - | 7 | 3 | 19.46% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 5.80 | 9.10 | 0.00 | - | - | 0 | 45.85% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 8.40 | 11.80 | 0.00 | - | 50 | 0 | 56.10% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 12.50 | 12.90 | 0.00 | - | - | 0 | 36.23% |
© 2024 Yahoo. All rights reserved.