Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 127.98% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 93.65% |
| NTRS240719C00070000 | 2024-06-07 10:10AM EDT | 70.00 | 13.28 | 11.10 | 14.50 | 0.00 | - | 1 | 2 | 56.10% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 10.90 | 13.00 | 0.00 | - | 3 | 9 | 76.07% |
| NTRS240719C00075000 | 2024-05-28 2:44PM EDT | 75.00 | 7.20 | 6.20 | 8.70 | 0.00 | - | 2 | 8 | 53.27% |
| NTRS240719C00077500 | 2024-06-21 12:00PM EDT | 77.50 | 5.90 | 5.70 | 7.80 | 0.00 | - | 1 | 26 | 63.87% |
| NTRS240719C00080000 | 2024-06-21 3:46PM EDT | 80.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 11 | 125 | 35.67% |
| NTRS240719C00082500 | 2024-06-25 2:42PM EDT | 82.50 | 2.50 | 2.45 | 2.55 | -1.12 | -30.94% | 78 | 137 | 32.85% |
| NTRS240719C00085000 | 2024-06-25 11:25AM EDT | 85.00 | 1.35 | 1.40 | 1.50 | -1.00 | -42.55% | 114 | 423 | 31.86% |
| NTRS240719C00087500 | 2024-06-24 2:22PM EDT | 87.50 | 1.29 | 0.70 | 0.85 | 0.00 | - | 5 | 416 | 31.81% |
| NTRS240719C00090000 | 2024-06-25 2:42PM EDT | 90.00 | 0.40 | 0.30 | 0.45 | -0.30 | -42.86% | 2 | 963 | 31.79% |
| NTRS240719C00092500 | 2024-06-24 2:23PM EDT | 92.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 614 | 34.13% |
| NTRS240719C00095000 | 2024-05-30 9:33AM EDT | 95.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 522 | 45.12% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 51.37% |
| NTRS240719C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | 2 | 83 | 58.01% |
| NTRS240719C00105000 | 2024-05-10 10:33AM EDT | 105.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 72.71% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 70.36% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 91.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-06-17 10:19AM EDT | 40.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 184.77% |
| NTRS240719P00042500 | 2024-06-17 10:20AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 30 | 108.59% |
| NTRS240719P00050000 | 2024-06-24 10:55AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 131.64% |
| NTRS240719P00055000 | 2024-05-28 1:23PM EDT | 55.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 40 | 40 | 83.79% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 20 | 43 | 74.02% |
| NTRS240719P00065000 | 2024-06-14 11:12AM EDT | 65.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 80.57% |
| NTRS240719P00067500 | 2024-06-18 2:56PM EDT | 67.50 | 0.18 | 0.10 | 2.30 | 0.00 | - | 426 | 447 | 76.03% |
| NTRS240719P00070000 | 2024-06-21 11:41AM EDT | 70.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 160 | 277 | 43.75% |
| NTRS240719P00072500 | 2024-06-25 12:20PM EDT | 72.50 | 0.38 | 0.30 | 0.35 | +0.01 | +2.70% | 1 | 422 | 37.60% |
| NTRS240719P00075000 | 2024-06-24 9:54AM EDT | 75.00 | 0.44 | 0.45 | 0.85 | 0.00 | - | 2 | 91 | 40.14% |
| NTRS240719P00077500 | 2024-06-25 10:53AM EDT | 77.50 | 0.99 | 0.85 | 0.95 | +0.01 | +1.02% | 20 | 742 | 32.18% |
| NTRS240719P00080000 | 2024-06-24 1:31PM EDT | 80.00 | 1.75 | 1.50 | 1.65 | +0.55 | +45.83% | 1 | 377 | 30.76% |
| NTRS240719P00082500 | 2024-06-17 10:56AM EDT | 82.50 | 3.70 | 2.50 | 2.65 | 0.00 | - | 5 | 491 | 28.81% |
| NTRS240719P00085000 | 2024-06-25 10:09AM EDT | 85.00 | 4.01 | 3.90 | 4.20 | +0.81 | +25.31% | 1 | 380 | 28.74% |
| NTRS240719P00087500 | 2024-06-20 3:30PM EDT | 87.50 | 5.90 | 5.70 | 7.90 | 0.00 | - | 1 | 76 | 54.10% |
| NTRS240719P00090000 | 2024-05-31 9:46AM EDT | 90.00 | 7.20 | 7.10 | 9.90 | 0.00 | - | 1 | 37 | 56.35% |
| NTRS240719P00092500 | 2024-06-13 10:22AM EDT | 92.50 | 9.70 | 8.50 | 12.30 | 0.00 | - | 1 | 3 | 62.84% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 77.69% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.