Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018C00070000 | 2024-04-26 10:10AM EDT | 70.00 | 16.00 | 14.10 | 17.40 | 0.00 | - | 2 | 2 | 41.75% |
| NTRS241018C00072500 | 2024-05-02 10:34AM EDT | 72.50 | 12.40 | 13.10 | 15.50 | 0.00 | - | 3 | 6 | 40.72% |
| NTRS241018C00075000 | 2024-05-08 10:56AM EDT | 75.00 | 12.30 | 11.10 | 13.40 | 0.00 | - | 4 | 32 | 38.11% |
| NTRS241018C00077500 | 2024-04-12 2:08PM EDT | 77.50 | 10.85 | 9.60 | 11.70 | 0.00 | - | 1 | 13 | 37.28% |
| NTRS241018C00080000 | 2024-04-16 12:58PM EDT | 80.00 | 6.20 | 8.20 | 9.70 | 0.00 | - | 13 | 8 | 34.44% |
| NTRS241018C00082500 | 2024-05-03 2:16PM EDT | 82.50 | 6.50 | 5.80 | 8.00 | 0.00 | - | 7 | 125 | 32.62% |
| NTRS241018C00085000 | 2024-05-20 12:45PM EDT | 85.00 | 4.70 | 4.40 | 4.70 | -0.30 | -6.00% | 15 | 141 | 22.85% |
| NTRS241018C00087500 | 2024-05-13 3:57PM EDT | 87.50 | 4.40 | 3.30 | 3.50 | 0.00 | - | 26 | 32 | 22.08% |
| NTRS241018C00090000 | 2024-05-10 11:41AM EDT | 90.00 | 3.97 | 2.40 | 2.60 | 0.00 | - | 17 | 38 | 21.81% |
| NTRS241018C00092500 | 2024-05-13 3:50PM EDT | 92.50 | 2.55 | 1.75 | 1.90 | 0.00 | - | 5 | 21 | 21.64% |
| NTRS241018C00095000 | 2024-04-29 3:39PM EDT | 95.00 | 1.70 | 1.15 | 1.40 | 0.00 | - | 1 | 52 | 21.75% |
| NTRS241018C00097500 | 2024-05-06 1:27PM EDT | 97.50 | 1.35 | 0.70 | 1.00 | 0.00 | - | 1 | 44 | 21.72% |
| NTRS241018C00100000 | 2024-05-13 1:24PM EDT | 100.00 | 0.93 | 0.45 | 0.80 | 0.00 | - | 1 | 30 | 22.52% |
| NTRS241018C00105000 | 2024-05-13 1:24PM EDT | 105.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 1 | 2 | 26.82% |
| NTRS241018C00110000 | 2024-05-03 10:33AM EDT | 110.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 1 | 655 | 35.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.20 | 0.05 | 1.60 | 0.00 | - | 1 | 21 | 58.45% |
| NTRS241018P00065000 | 2024-05-17 11:38AM EDT | 65.00 | 0.51 | 0.40 | 0.55 | 0.00 | - | 1 | 34 | 29.69% |
| NTRS241018P00070000 | 2024-05-13 1:24PM EDT | 70.00 | 0.85 | 0.10 | 0.90 | 0.00 | - | 2 | 16 | 26.56% |
| NTRS241018P00072500 | 2024-05-15 12:41PM EDT | 72.50 | 1.05 | 1.00 | 1.20 | 0.00 | - | 1 | 31 | 25.39% |
| NTRS241018P00075000 | 2024-05-13 1:24PM EDT | 75.00 | 1.47 | 1.40 | 1.55 | 0.00 | - | 1 | 63 | 23.98% |
| NTRS241018P00077500 | 2024-05-03 1:54PM EDT | 77.50 | 2.50 | 1.95 | 2.10 | 0.00 | - | 8 | 24 | 23.13% |
| NTRS241018P00080000 | 2024-05-13 3:50PM EDT | 80.00 | 2.70 | 2.65 | 2.80 | 0.00 | - | 1 | 49 | 22.29% |
| NTRS241018P00082500 | 2024-04-16 12:10PM EDT | 82.50 | 6.80 | 3.20 | 3.40 | 0.00 | - | 53 | 75 | 20.14% |
| NTRS241018P00085000 | 2024-05-17 3:19PM EDT | 85.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 12 | 32 | 21.30% |
| NTRS241018P00087500 | 2024-05-10 11:41AM EDT | 87.50 | 5.03 | 6.00 | 6.30 | 0.00 | - | 17 | 230 | 20.98% |
| NTRS241018P00090000 | 2024-03-26 10:22AM EDT | 90.00 | 8.00 | 9.30 | 10.50 | 0.00 | - | 9 | 9 | 33.15% |
| NTRS241018P00092500 | 2024-04-16 12:57PM EDT | 92.50 | 13.50 | 7.60 | 10.50 | 0.00 | - | 13 | 20 | 24.65% |
| NTRS241018P00095000 | 2024-05-13 9:44AM EDT | 95.00 | 9.80 | 11.40 | 11.80 | 0.00 | - | 1 | 2 | 20.89% |
| NTRS241018P00097500 | 2024-05-02 9:50AM EDT | 97.50 | 15.00 | 12.20 | 15.70 | 0.00 | - | - | 3 | 31.96% |
© 2024 Yahoo. All rights reserved.