Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 40.72% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 0.00% |
| NTRS240719C00070000 | 2024-04-18 11:51AM EDT | 70.00 | 12.93 | 13.80 | 17.70 | 0.00 | - | 2 | 1 | 58.37% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 12.20 | 15.50 | 0.00 | - | 3 | 9 | 54.81% |
| NTRS240719C00075000 | 2024-01-22 12:09PM EDT | 75.00 | 9.20 | 8.40 | 8.60 | 0.00 | - | 1 | 8 | 0.00% |
| NTRS240719C00077500 | 2024-04-29 2:03PM EDT | 77.50 | 7.95 | 7.30 | 10.40 | 0.00 | - | 1 | 25 | 40.39% |
| NTRS240719C00080000 | 2024-05-17 11:24AM EDT | 80.00 | 6.10 | 6.60 | 6.90 | -1.70 | -21.79% | 1 | 103 | 25.12% |
| NTRS240719C00082500 | 2024-05-17 11:05AM EDT | 82.50 | 4.50 | 4.30 | 5.10 | -1.32 | -22.68% | 2 | 112 | 24.12% |
| NTRS240719C00085000 | 2024-05-17 11:09AM EDT | 85.00 | 3.10 | 3.40 | 3.60 | -1.60 | -34.04% | 7 | 159 | 23.45% |
| NTRS240719C00087500 | 2024-05-16 10:09AM EDT | 87.50 | 2.65 | 2.30 | 2.45 | 0.00 | - | 1 | 387 | 23.19% |
| NTRS240719C00090000 | 2024-05-13 12:38PM EDT | 90.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 5 | 553 | 22.68% |
| NTRS240719C00092500 | 2024-05-15 9:51AM EDT | 92.50 | 1.25 | 0.80 | 1.95 | 0.00 | - | 1 | 615 | 31.18% |
| NTRS240719C00095000 | 2024-05-13 2:16PM EDT | 95.00 | 0.68 | 0.40 | 0.75 | 0.00 | - | 3 | 627 | 24.68% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 26.66% |
| NTRS240719C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 83 | 24.27% |
| NTRS240719C00105000 | 2024-05-10 10:33AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 54.37% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 40.53% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 50.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 95.21% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 90.72% |
| NTRS240719P00055000 | 2023-12-27 12:46PM EDT | 55.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | 5 | 5 | 85.06% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 20 | 43 | 56.59% |
| NTRS240719P00065000 | 2024-04-18 9:31AM EDT | 65.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 3 | 12 | 51.07% |
| NTRS240719P00067500 | 2024-05-17 1:22PM EDT | 67.50 | 0.21 | 0.10 | 0.00 | -0.22 | -51.16% | 20 | 45 | 12.50% |
| NTRS240719P00070000 | 2024-05-08 9:31AM EDT | 70.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 1 | 112 | 31.84% |
| NTRS240719P00072500 | 2024-05-03 1:07PM EDT | 72.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 10 | 389 | 29.35% |
| NTRS240719P00075000 | 2024-05-17 1:22PM EDT | 75.00 | 0.52 | 0.45 | 0.55 | -0.63 | -54.78% | 20 | 69 | 27.00% |
| NTRS240719P00077500 | 2024-04-30 3:33PM EDT | 77.50 | 1.80 | 0.70 | 0.85 | 0.00 | - | 88 | 310 | 25.64% |
| NTRS240719P00080000 | 2024-05-13 1:39PM EDT | 80.00 | 1.21 | 1.20 | 1.35 | 0.00 | - | 11 | 195 | 24.78% |
| NTRS240719P00082500 | 2024-05-17 3:09PM EDT | 82.50 | 2.05 | 1.90 | 2.05 | +0.25 | +13.89% | 10 | 310 | 23.83% |
| NTRS240719P00085000 | 2024-05-13 1:24PM EDT | 85.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 1 | 112 | 23.52% |
| NTRS240719P00087500 | 2024-05-13 9:49AM EDT | 87.50 | 3.50 | 4.20 | 5.20 | 0.00 | - | 1 | 75 | 28.60% |
| NTRS240719P00090000 | 2024-05-16 12:33PM EDT | 90.00 | 5.20 | 4.50 | 6.10 | 0.00 | - | 1 | 36 | 23.17% |
| NTRS240719P00092500 | 2024-05-06 9:50AM EDT | 92.50 | 8.20 | 7.60 | 9.00 | 0.00 | - | 1 | 26 | 31.67% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 65.50% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 42.51% |
© 2024 Yahoo. All rights reserved.