Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018C00070000 | 2024-09-05 10:42AM EDT | 70.00 | 19.89 | 18.60 | 21.90 | 0.00 | - | 1 | 0 | 120.90% |
| NTRS241018C00072500 | 2024-05-02 10:34AM EDT | 72.50 | 12.40 | 12.80 | 13.60 | 0.00 | - | 3 | 6 | 0.00% |
| NTRS241018C00075000 | 2024-09-18 10:41AM EDT | 75.00 | 15.88 | 15.80 | 16.40 | 0.00 | - | 2 | 31 | 51.56% |
| NTRS241018C00077500 | 2024-10-03 2:31PM EDT | 77.50 | 11.04 | 13.60 | 14.10 | 0.00 | - | 1 | 13 | 63.28% |
| NTRS241018C00080000 | 2024-09-13 12:19PM EDT | 80.00 | 9.30 | 11.10 | 11.40 | 0.00 | - | 2 | 9 | 55.47% |
| NTRS241018C00082500 | 2024-08-29 12:15PM EDT | 82.50 | 7.70 | 7.10 | 9.20 | 0.00 | - | 3 | 163 | 54.83% |
| NTRS241018C00085000 | 2024-10-04 10:31AM EDT | 85.00 | 5.40 | 6.30 | 6.50 | 0.00 | - | 1 | 214 | 37.89% |
| NTRS241018C00087500 | 2024-10-02 3:58PM EDT | 87.50 | 2.40 | 4.00 | 4.30 | 0.00 | - | 9 | 109 | 33.11% |
| NTRS241018C00090000 | 2024-10-08 3:05PM EDT | 90.00 | 2.09 | 2.20 | 2.30 | -0.01 | -0.48% | 28 | 1,147 | 27.39% |
| NTRS241018C00092500 | 2024-10-03 1:53PM EDT | 92.50 | 0.45 | 0.90 | 0.95 | 0.00 | - | 12 | 443 | 24.63% |
| NTRS241018C00095000 | 2024-10-08 2:37PM EDT | 95.00 | 0.22 | 0.20 | 0.30 | +0.06 | +37.50% | 10 | 135 | 23.68% |
| NTRS241018C00097500 | 2024-09-30 9:44AM EDT | 97.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 97 | 38.43% |
| NTRS241018C00100000 | 2024-09-23 1:14PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 174 | 34.77% |
| NTRS241018C00105000 | 2024-08-20 2:20PM EDT | 105.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.98% |
| NTRS241018C00110000 | 2024-05-03 10:33AM EDT | 110.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 655 | 97.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 20 | 21 | 168.16% |
| NTRS241018P00060000 | 2024-06-25 10:11AM EDT | 60.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | - | 20 | 136.52% |
| NTRS241018P00065000 | 2024-08-26 9:47AM EDT | 65.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 138.67% |
| NTRS241018P00070000 | 2024-09-20 12:59PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 64 | 91.02% |
| NTRS241018P00072500 | 2024-07-17 1:07PM EDT | 72.50 | 0.58 | 0.15 | 0.40 | 0.00 | - | 1 | 52 | 82.42% |
| NTRS241018P00075000 | 2024-10-07 12:24PM EDT | 75.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 3 | 76 | 89.50% |
| NTRS241018P00077500 | 2024-09-26 9:30AM EDT | 77.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 382 | 72.46% |
| NTRS241018P00080000 | 2024-10-01 3:04PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 296 | 51.47% |
| NTRS241018P00082500 | 2024-10-08 3:27PM EDT | 82.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 404 | 37.01% |
| NTRS241018P00085000 | 2024-10-02 10:44AM EDT | 85.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 10 | 191 | 31.93% |
| NTRS241018P00087500 | 2024-10-07 12:24PM EDT | 87.50 | 0.55 | 0.40 | 0.45 | 0.00 | - | 41 | 407 | 26.78% |
| NTRS241018P00090000 | 2024-10-08 1:43PM EDT | 90.00 | 1.12 | 0.95 | 1.10 | -0.08 | -6.67% | 25 | 89 | 25.10% |
| NTRS241018P00092500 | 2024-10-08 2:28PM EDT | 92.50 | 2.40 | 2.15 | 2.30 | -0.55 | -18.64% | 26 | 487 | 23.12% |
| NTRS241018P00095000 | 2024-09-04 10:40AM EDT | 95.00 | 6.05 | 5.00 | 5.40 | 0.00 | - | 1 | 4 | 47.07% |
| NTRS241018P00097500 | 2024-09-13 10:00AM EDT | 97.50 | 8.90 | 6.40 | 6.60 | 0.00 | - | 1 | 0 | 27.74% |
© 2024 Yahoo. All rights reserved.