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 | 14.40 | 18.20 | 0.00 | - | - | 1 | 327.15% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 562.30% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 123.44% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 9.10 | 9.70 | 0.00 | - | 1 | 52 | 249.81% |
| NTRS240517C00080000 | 2024-05-14 11:45AM EDT | 80.00 | 4.98 | 3.50 | 7.40 | -1.52 | -23.38% | 10 | 241 | 235.45% |
| NTRS240517C00082500 | 2024-05-17 3:31PM EDT | 82.50 | 2.35 | 1.00 | 4.90 | -2.32 | -49.68% | 21 | 261 | 180.86% |
| NTRS240517C00085000 | 2024-05-15 1:13PM EDT | 85.00 | 0.75 | 0.25 | 1.10 | -0.75 | -50.00% | 15 | 480 | 46.09% |
| NTRS240517C00087500 | 2024-05-16 11:05AM EDT | 87.50 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 224 | 51.17% |
| NTRS240517C00090000 | 2024-05-15 11:09AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 250 | 414 | 150.59% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 285 | 116.21% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 143.75% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 169.53% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 246.48% |
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 | 404.69% |
| NTRS240517P00070000 | 2024-05-10 12:01PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 43 | 227.34% |
| NTRS240517P00072500 | 2024-05-01 2:56PM EDT | 72.50 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 69 | 265.04% |
| NTRS240517P00075000 | 2024-05-16 2:05PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 193.75% |
| NTRS240517P00077500 | 2024-05-02 11:54AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 154 | 156.64% |
| NTRS240517P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 204 | 118.95% |
| NTRS240517P00082500 | 2024-05-15 2:12PM EDT | 82.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 79.30% |
| NTRS240517P00085000 | 2024-05-17 3:02PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 27 | 185 | 16.02% |
| NTRS240517P00087500 | 2024-05-15 12:10PM EDT | 87.50 | 1.00 | 0.70 | 3.30 | 0.00 | - | 24 | 152 | 119.63% |
| NTRS240517P00090000 | 2024-05-15 12:04PM EDT | 90.00 | 3.37 | 2.60 | 6.50 | 0.00 | - | 1 | 3 | 60.16% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 3.70 | 7.60 | 0.00 | - | - | 0 | 152.54% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 7.60 | 11.50 | 0.00 | - | 50 | 0 | 107.42% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 10.80 | 12.40 | 0.00 | - | - | 0 | 191.80% |
© 2024 Yahoo. All rights reserved.