Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 171.85% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 81.93% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NTRS240517C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 0.00% |
| NTRS240517C00082500 | 2024-04-29 2:17PM EDT | 82.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 44 | 313 | 0.00% |
| NTRS240517C00085000 | 2024-05-02 2:32PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 280 | 3.13% |
| NTRS240517C00087500 | 2024-05-01 11:48AM EDT | 87.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 12.50% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 12.50% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
Putsfor17 May 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 | 98.14% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| NTRS240517P00072500 | 2024-05-01 2:56PM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| NTRS240517P00077500 | 2024-05-02 11:54AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 12.50% |
| NTRS240517P00080000 | 2024-05-02 9:32AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| NTRS240517P00082500 | 2024-05-02 3:59PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 1.56% |
| NTRS240517P00085000 | 2024-05-01 10:04AM EDT | 85.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 0.00% |
| NTRS240517P00087500 | 2024-04-30 1:49PM EDT | 87.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.