Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220C00035000 | 2023-11-20 1:14PM EDT | 35.00 | 40.50 | 47.20 | 50.90 | 0.00 | - | 2 | 0 | 101.12% |
| NTRS241220C00045000 | 2023-09-29 3:28PM EDT | 45.00 | 26.20 | 19.70 | 22.90 | 0.00 | - | 2 | 2 | 0.00% |
| NTRS241220C00055000 | 2023-11-13 10:53AM EDT | 55.00 | 18.80 | 26.90 | 28.60 | 0.00 | - | 1 | 6 | 51.39% |
| NTRS241220C00057500 | 2023-11-13 11:06AM EDT | 57.50 | 16.80 | 23.30 | 27.90 | 0.00 | - | 3 | 4 | 61.39% |
| NTRS241220C00060000 | 2024-02-15 10:59AM EDT | 60.00 | 22.20 | 21.90 | 25.50 | 0.00 | - | 3 | 4 | 57.10% |
| NTRS241220C00062500 | 2024-03-19 1:17PM EDT | 62.50 | 21.90 | 19.60 | 23.10 | 0.00 | - | 1 | 6 | 52.89% |
| NTRS241220C00065000 | 2024-02-02 4:08PM EDT | 65.00 | 18.17 | 19.70 | 20.30 | 0.00 | - | 1 | 7 | 46.27% |
| NTRS241220C00067500 | 2024-03-26 10:42AM EDT | 67.50 | 21.46 | 17.70 | 18.00 | 0.00 | - | 1 | 13 | 42.86% |
| NTRS241220C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 14.52 | 14.30 | 15.20 | 0.00 | - | 1 | 23 | 36.60% |
| NTRS241220C00072500 | 2024-06-17 3:32PM EDT | 72.50 | 12.58 | 12.60 | 13.30 | 0.00 | - | 1 | 96 | 35.27% |
| NTRS241220C00075000 | 2024-05-07 10:43AM EDT | 75.00 | 13.50 | 10.70 | 11.10 | 0.00 | - | 2 | 53 | 32.06% |
| NTRS241220C00077500 | 2024-04-30 11:13AM EDT | 77.50 | 10.30 | 8.80 | 9.20 | 0.00 | - | 352 | 367 | 29.97% |
| NTRS241220C00080000 | 2024-06-12 10:55AM EDT | 80.00 | 8.45 | 7.20 | 8.30 | 0.00 | - | 1 | 31 | 31.84% |
| NTRS241220C00082500 | 2024-05-16 1:55PM EDT | 82.50 | 8.49 | 5.80 | 6.10 | 0.00 | - | 1 | 39 | 27.41% |
| NTRS241220C00085000 | 2024-06-11 12:26PM EDT | 85.00 | 4.30 | 4.70 | 5.50 | 0.00 | - | 1 | 122 | 29.30% |
| NTRS241220C00087500 | 2024-06-11 12:43PM EDT | 87.50 | 3.20 | 3.80 | 4.30 | 0.00 | - | 38 | 106 | 28.00% |
| NTRS241220C00090000 | 2024-06-11 12:08PM EDT | 90.00 | 2.70 | 2.95 | 3.30 | 0.00 | - | 10 | 174 | 26.94% |
| NTRS241220C00092500 | 2024-06-11 12:22PM EDT | 92.50 | 2.00 | 2.25 | 2.50 | 0.00 | - | 1 | 28 | 26.13% |
| NTRS241220C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 2.85 | 1.75 | 2.95 | 0.00 | - | 1 | 131 | 31.18% |
| NTRS241220C00097500 | 2024-04-25 2:58PM EDT | 97.50 | 2.25 | 1.25 | 1.55 | 0.00 | - | 1 | 4 | 26.06% |
| NTRS241220C00100000 | 2024-05-21 1:24PM EDT | 100.00 | 1.20 | 0.90 | 1.15 | 0.00 | - | 265 | 292 | 25.64% |
| NTRS241220C00105000 | 2024-04-17 10:28AM EDT | 105.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 22 | 48 | 27.61% |
| NTRS241220C00110000 | 2024-03-04 3:07PM EDT | 110.00 | 1.25 | 1.30 | 2.35 | 0.00 | - | 18 | 19 | 41.55% |
| NTRS241220C00115000 | 2024-04-16 12:57PM EDT | 115.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 15 | 81 | 45.29% |
| NTRS241220C00120000 | 2024-05-15 9:31AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 12.50% |
| NTRS241220C00125000 | 2024-04-19 2:39PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220P00032500 | 2023-12-06 4:21PM EDT | 32.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 3 | 45 | 113.40% |
| NTRS241220P00035000 | 2023-12-11 3:31PM EDT | 35.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 33 | 101.49% |
| NTRS241220P00037500 | 2024-05-21 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 308 | 53.13% |
| NTRS241220P00040000 | 2024-01-30 11:18AM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 32 | 60.74% |
| NTRS241220P00042500 | 2024-04-12 9:59AM EDT | 42.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 67.70% |
| NTRS241220P00045000 | 2023-11-02 10:10AM EDT | 45.00 | 1.79 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 69.09% |
| NTRS241220P00047500 | 2023-10-18 1:00PM EDT | 47.50 | 2.45 | 1.20 | 1.35 | 0.00 | - | 29 | 30 | 60.03% |
| NTRS241220P00050000 | 2024-02-13 2:50PM EDT | 50.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 40 | 280 | 48.34% |
| NTRS241220P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 20 | 53 | 57.93% |
| NTRS241220P00057500 | 2024-03-04 4:01PM EDT | 57.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 38 | 37.55% |
| NTRS241220P00060000 | 2024-05-24 12:02PM EDT | 60.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 61 | 32.18% |
| NTRS241220P00062500 | 2024-05-03 10:54AM EDT | 62.50 | 1.00 | 0.55 | 0.80 | 0.00 | - | 1 | 100 | 30.49% |
| NTRS241220P00065000 | 2024-04-18 2:37PM EDT | 65.00 | 1.95 | 0.70 | 0.85 | 0.00 | - | 7 | 80 | 27.59% |
| NTRS241220P00067500 | 2024-04-30 9:45AM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| NTRS241220P00070000 | 2024-06-07 3:29PM EDT | 70.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | 4 | 46 | 27.27% |
| NTRS241220P00072500 | 2024-05-06 9:46AM EDT | 72.50 | 2.10 | 2.05 | 4.20 | 0.00 | - | 2 | 49 | 36.69% |
| NTRS241220P00075000 | 2024-05-28 1:46PM EDT | 75.00 | 2.98 | 2.60 | 2.95 | 0.00 | - | 1 | 64 | 25.78% |
| NTRS241220P00077500 | 2024-06-05 11:02AM EDT | 77.50 | 3.60 | 3.30 | 3.80 | 0.00 | - | 436 | 444 | 25.27% |
| NTRS241220P00080000 | 2024-06-12 11:18AM EDT | 80.00 | 3.90 | 4.20 | 4.50 | 0.00 | - | 2 | 29 | 23.40% |
| NTRS241220P00082500 | 2024-06-04 12:30PM EDT | 82.50 | 5.90 | 5.30 | 6.30 | 0.00 | - | 13 | 20 | 25.60% |
| NTRS241220P00085000 | 2024-06-17 10:41AM EDT | 85.00 | 7.60 | 6.50 | 7.00 | 0.00 | - | 1 | 86 | 22.30% |
| NTRS241220P00087500 | 2024-05-10 1:53PM EDT | 87.50 | 6.20 | 7.80 | 8.40 | 0.00 | - | 1 | 8 | 21.19% |
| NTRS241220P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NTRS241220P00092500 | 2024-05-01 9:56AM EDT | 92.50 | 12.10 | 10.50 | 11.30 | 0.00 | - | 1 | 5 | 15.66% |
| NTRS241220P00095000 | 2024-05-01 1:04PM EDT | 95.00 | 13.90 | 11.10 | 12.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTRS241220P00097500 | 2024-05-01 1:26PM EDT | 97.50 | 15.80 | 14.00 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| NTRS241220P00100000 | 2024-05-14 11:15AM EDT | 100.00 | 14.90 | 17.20 | 19.60 | 0.00 | - | 1 | 3 | 27.86% |
| NTRS241220P00105000 | 2024-04-02 12:12PM EDT | 105.00 | 18.70 | 20.40 | 23.70 | 0.00 | - | 1 | 2 | 24.66% |
© 2024 Yahoo. All rights reserved.