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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 144.02% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 79.42% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 3.70 | 6.90 | 0.00 | - | 1 | 52 | 53.13% |
| NTRS240517C00080000 | 2024-04-19 12:20PM EDT | 80.00 | 3.00 | 3.10 | 3.20 | -0.42 | -12.28% | 22 | 215 | 26.98% |
| NTRS240517C00082500 | 2024-04-19 1:29PM EDT | 82.50 | 1.95 | 1.70 | 1.80 | -0.10 | -4.88% | 4 | 351 | 25.24% |
| NTRS240517C00085000 | 2024-04-18 11:21AM EDT | 85.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 5 | 269 | 24.39% |
| NTRS240517C00087500 | 2024-04-18 2:20PM EDT | 87.50 | 0.35 | 0.30 | 0.40 | -0.01 | -2.78% | 3 | 174 | 23.98% |
| NTRS240517C00090000 | 2024-04-17 11:21AM EDT | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 460 | 23.44% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 285 | 26.17% |
| NTRS240517C00095000 | 2024-04-15 3:59PM EDT | 95.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 40 | 54.25% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 59.08% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 53.32% |
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 | 66.85% |
| NTRS240517P00070000 | 2024-04-17 12:46PM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 42 | 44.73% |
| NTRS240517P00072500 | 2024-04-16 2:31PM EDT | 72.50 | 0.41 | 0.10 | 0.20 | 0.00 | - | 81 | 86 | 28.91% |
| NTRS240517P00075000 | 2024-04-17 1:35PM EDT | 75.00 | 0.33 | 0.25 | 0.40 | -0.05 | -13.16% | 2 | 42 | 27.05% |
| NTRS240517P00077500 | 2024-04-19 10:15AM EDT | 77.50 | 0.55 | 0.60 | 0.70 | -0.30 | -35.29% | 1 | 153 | 24.07% |
| NTRS240517P00080000 | 2024-04-19 2:00PM EDT | 80.00 | 1.20 | 1.25 | 1.40 | -0.20 | -14.29% | 26 | 167 | 22.93% |
| NTRS240517P00082500 | 2024-04-18 10:35AM EDT | 82.50 | 2.55 | 2.40 | 2.55 | +0.25 | +10.87% | 2 | 135 | 21.88% |
| NTRS240517P00085000 | 2024-04-19 12:36PM EDT | 85.00 | 4.00 | 3.50 | 4.50 | 0.00 | - | 1 | 220 | 25.05% |
| NTRS240517P00087500 | 2024-04-17 10:44AM EDT | 87.50 | 6.30 | 5.90 | 8.30 | 0.00 | - | 4 | 149 | 50.02% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 6.50 | 10.40 | 0.00 | - | 7 | 3 | 52.95% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 9.00 | 12.50 | 0.00 | - | - | 0 | 54.39% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 11.50 | 15.40 | 0.00 | - | 50 | 0 | 66.89% |
© 2024 Yahoo. All rights reserved.