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 | 12.90 | 14.40 | 0.00 | - | - | 1 | 50.20% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 150.12% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 72.46% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 4.70 | 6.50 | 0.00 | - | 1 | 52 | 33.99% |
| NTRS240517C00080000 | 2024-04-22 11:32AM EDT | 80.00 | 4.00 | 3.50 | 4.30 | 0.00 | - | 4 | 227 | 29.00% |
| NTRS240517C00082500 | 2024-04-26 10:10AM EDT | 82.50 | 2.90 | 2.25 | 2.40 | +0.60 | +26.09% | 11 | 353 | 24.90% |
| NTRS240517C00085000 | 2024-04-24 11:09AM EDT | 85.00 | 1.60 | 1.00 | 1.15 | 0.00 | - | 1 | 280 | 23.51% |
| NTRS240517C00087500 | 2024-04-26 12:04PM EDT | 87.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 177 | 22.71% |
| NTRS240517C00090000 | 2024-04-22 12:47PM EDT | 90.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 461 | 22.51% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.15 | 0.00 | - | 2 | 285 | 28.47% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 40 | 31.45% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.86% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 53.52% |
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 | 84.67% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 46.97% |
| NTRS240517P00072500 | 2024-04-26 9:45AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 70 | 36.91% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 43 | 37.94% |
| NTRS240517P00077500 | 2024-04-22 3:56PM EDT | 77.50 | 0.29 | 0.20 | 0.25 | 0.00 | - | 1 | 153 | 25.34% |
| NTRS240517P00080000 | 2024-04-26 1:05PM EDT | 80.00 | 0.47 | 0.45 | 0.55 | +0.02 | +4.44% | 1 | 205 | 22.85% |
| NTRS240517P00082500 | 2024-04-25 10:12AM EDT | 82.50 | 1.55 | 1.10 | 1.25 | 0.00 | - | 1 | 138 | 21.34% |
| NTRS240517P00085000 | 2024-04-26 12:04PM EDT | 85.00 | 2.16 | 2.40 | 2.50 | -0.71 | -24.74% | 27 | 239 | 19.83% |
| NTRS240517P00087500 | 2024-04-25 3:36PM EDT | 87.50 | 4.10 | 2.80 | 6.40 | 0.00 | - | 1 | 149 | 50.27% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 5.30 | 8.60 | 0.00 | - | 7 | 3 | 56.20% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 7.30 | 11.20 | 0.00 | - | - | 0 | 66.77% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 9.30 | 13.50 | 0.00 | - | 50 | 0 | 71.97% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 12.30 | 15.80 | 0.00 | - | - | 0 | 76.22% |
© 2024 Yahoo. All rights reserved.