Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220715C00080000 | 2021-11-26 10:54AM EDT | 80.00 | 38.60 | 37.30 | 41.50 | 0.00 | - | 8 | 8 | 135.99% |
| NTRS220715C00090000 | 2022-01-04 12:40PM EDT | 90.00 | 36.60 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 155.52% |
| NTRS220715C00095000 | 2021-12-20 10:40AM EDT | 95.00 | 23.00 | 30.00 | 32.40 | 0.00 | - | 1 | 41 | 141.97% |
| NTRS220715C00100000 | 2021-12-27 3:57PM EDT | 100.00 | 22.50 | 26.20 | 27.30 | 0.00 | - | 1 | 27 | 128.86% |
| NTRS220715C00120000 | 2021-12-20 11:36AM EDT | 120.00 | 7.00 | 10.90 | 12.30 | 0.00 | - | - | 4 | 88.72% |
| NTRS220715C00125000 | 2022-01-04 10:59AM EDT | 125.00 | 8.91 | 7.70 | 9.70 | 0.00 | - | 1 | 2 | 81.20% |
| NTRS220715C00130000 | 2022-01-05 1:47PM EDT | 130.00 | 7.94 | 6.00 | 7.50 | +1.81 | +29.53% | 1 | 11 | 77.84% |
| NTRS220715C00135000 | 2021-12-13 1:05AM EDT | 135.00 | 4.90 | 4.40 | 5.80 | 0.00 | - | 15 | 15 | 74.66% |
| NTRS220715C00140000 | 2021-12-09 1:37PM EDT | 140.00 | 3.70 | 3.30 | 4.40 | 0.00 | - | 9 | 11 | 72.50% |
| NTRS220715C00145000 | 2021-12-31 1:41PM EDT | 145.00 | 1.80 | 2.00 | 3.60 | 0.00 | - | 1 | 1 | 70.09% |
| NTRS220715C00150000 | 2021-12-13 1:05AM EDT | 150.00 | 1.85 | 1.90 | 2.65 | 0.00 | - | - | 25 | 70.80% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220715P00065000 | 2021-12-13 1:05AM EDT | 65.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 128.96% |
| NTRS220715P00110000 | 2022-01-03 1:46PM EDT | 110.00 | 6.00 | 4.30 | 5.90 | 0.00 | - | 27 | 50 | 43.85% |
| NTRS220715P00115000 | 2021-11-26 10:33AM EDT | 115.00 | 8.53 | 8.00 | 10.60 | 0.00 | - | 3 | 3 | 56.32% |
| NTRS220715P00120000 | 2021-11-26 10:33AM EDT | 120.00 | 10.88 | 10.50 | 12.30 | 0.00 | - | 3 | 3 | 47.53% |
© 2022 Yahoo. All rights reserved.
