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 | 83.98% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 52.05% |
| NTRS240719C00070000 | 2024-06-07 10:10AM EDT | 70.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 10.90 | 13.00 | 0.00 | - | 3 | 9 | 59.52% |
| NTRS240719C00075000 | 2024-05-28 2:44PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NTRS240719C00077500 | 2024-05-30 2:06PM EDT | 77.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| NTRS240719C00080000 | 2024-06-05 1:19PM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 0.00% |
| NTRS240719C00082500 | 2024-06-12 3:41PM EDT | 82.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| NTRS240719C00085000 | 2024-06-12 1:58PM EDT | 85.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 59 | 228 | 1.56% |
| NTRS240719C00087500 | 2024-06-12 11:45AM EDT | 87.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 398 | 3.13% |
| NTRS240719C00090000 | 2024-06-12 12:29PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 1,028 | 6.25% |
| NTRS240719C00092500 | 2024-05-30 3:55PM EDT | 92.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 6.25% |
| NTRS240719C00095000 | 2024-05-30 9:33AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 12.50% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 39.45% |
| NTRS240719C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| NTRS240719C00105000 | 2024-05-10 10:33AM EDT | 105.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 55.23% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 53.76% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 70.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 122.27% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 115.72% |
| NTRS240719P00055000 | 2024-05-28 1:23PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 20 | 43 | 62.31% |
| NTRS240719P00065000 | 2024-04-18 9:31AM EDT | 65.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 3 | 12 | 53.91% |
| NTRS240719P00067500 | 2024-05-23 1:10PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| NTRS240719P00070000 | 2024-06-12 9:32AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| NTRS240719P00072500 | 2024-06-12 9:32AM EDT | 72.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 12.50% |
| NTRS240719P00075000 | 2024-06-11 1:07PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 48 | 71 | 6.25% |
| NTRS240719P00077500 | 2024-06-10 10:38AM EDT | 77.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 6.25% |
| NTRS240719P00080000 | 2024-06-12 10:59AM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 3.13% |
| NTRS240719P00082500 | 2024-06-12 2:04PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 49 | 476 | 1.56% |
| NTRS240719P00085000 | 2024-06-03 10:58AM EDT | 85.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 351 | 367 | 0.00% |
| NTRS240719P00087500 | 2024-05-13 9:49AM EDT | 87.50 | 3.50 | 4.90 | 5.30 | 0.00 | - | 1 | 75 | 26.93% |
| NTRS240719P00090000 | 2024-05-31 9:46AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NTRS240719P00092500 | 2024-05-06 9:50AM EDT | 92.50 | 8.20 | 10.10 | 12.30 | 0.00 | - | 1 | 26 | 50.61% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 74.12% |
| 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.