Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220C00035000 | 2023-11-20 1:14PM EDT | 35.00 | 40.50 | 46.00 | 51.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTRS241220C00045000 | 2023-09-29 3:28PM EDT | 45.00 | 26.20 | 19.70 | 22.90 | 0.00 | - | 2 | 2 | 0.00% |
| NTRS241220C00055000 | 2023-11-13 10:53AM EDT | 55.00 | 18.80 | 25.30 | 28.30 | 0.00 | - | 1 | 6 | 0.00% |
| NTRS241220C00057500 | 2023-11-13 11:06AM EDT | 57.50 | 16.80 | 23.30 | 27.90 | 0.00 | - | 3 | 4 | 0.00% |
| NTRS241220C00060000 | 2024-02-15 10:59AM EDT | 60.00 | 22.20 | 21.90 | 25.50 | 0.00 | - | 3 | 4 | 0.00% |
| NTRS241220C00062500 | 2024-03-19 1:17PM EDT | 62.50 | 21.90 | 19.60 | 23.10 | 0.00 | - | 1 | 6 | 0.00% |
| NTRS241220C00065000 | 2024-02-02 4:08PM EDT | 65.00 | 18.17 | 19.70 | 20.30 | 0.00 | - | 1 | 7 | 0.00% |
| NTRS241220C00067500 | 2024-07-26 1:00PM EDT | 67.50 | 24.60 | 20.20 | 21.90 | 0.00 | - | 2 | 12 | 42.29% |
| NTRS241220C00070000 | 2024-08-29 12:53PM EDT | 70.00 | 20.20 | 19.70 | 21.90 | 0.00 | - | 4 | 28 | 52.00% |
| NTRS241220C00072500 | 2024-07-26 3:09PM EDT | 72.50 | 18.00 | 17.00 | 17.30 | 0.00 | - | 2 | 96 | 37.89% |
| NTRS241220C00075000 | 2024-09-10 3:24PM EDT | 75.00 | 15.40 | 15.20 | 15.60 | +0.20 | +1.32% | 10 | 55 | 40.16% |
| NTRS241220C00077500 | 2024-09-09 10:06AM EDT | 77.50 | 12.40 | 11.60 | 13.60 | 0.00 | - | 1 | 370 | 38.83% |
| NTRS241220C00080000 | 2024-08-29 2:38PM EDT | 80.00 | 11.20 | 9.70 | 11.40 | 0.00 | - | 1 | 40 | 35.58% |
| NTRS241220C00082500 | 2024-09-03 11:16AM EDT | 82.50 | 9.90 | 9.10 | 9.90 | 0.00 | - | 2 | 48 | 36.19% |
| NTRS241220C00085000 | 2024-09-09 1:40PM EDT | 85.00 | 7.65 | 6.80 | 8.20 | 0.00 | - | 2 | 138 | 34.73% |
| NTRS241220C00087500 | 2024-09-06 12:25PM EDT | 87.50 | 5.40 | 5.90 | 6.20 | 0.00 | - | 34 | 163 | 30.91% |
| NTRS241220C00090000 | 2024-09-10 3:33PM EDT | 90.00 | 4.60 | 4.50 | 4.80 | +1.00 | +27.78% | 4 | 222 | 29.57% |
| NTRS241220C00092500 | 2024-09-10 3:45PM EDT | 92.50 | 3.40 | 3.40 | 3.70 | -0.40 | -10.53% | 4 | 64 | 28.89% |
| NTRS241220C00095000 | 2024-09-10 3:23PM EDT | 95.00 | 2.65 | 2.50 | 2.70 | 0.00 | - | 5 | 152 | 27.78% |
| NTRS241220C00097500 | 2024-09-10 12:12PM EDT | 97.50 | 1.45 | 1.70 | 2.90 | -0.62 | -29.95% | 1 | 63 | 33.02% |
| NTRS241220C00100000 | 2024-09-03 11:48AM EDT | 100.00 | 1.35 | 1.15 | 1.50 | 0.00 | - | 12 | 320 | 27.48% |
| NTRS241220C00105000 | 2024-04-17 10:28AM EDT | 105.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 22 | 48 | 28.42% |
| NTRS241220C00110000 | 2024-03-04 3:07PM EDT | 110.00 | 1.25 | 1.30 | 2.35 | 0.00 | - | 18 | 19 | 45.73% |
| NTRS241220C00115000 | 2024-04-16 12:57PM EDT | 115.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 15 | 81 | 51.07% |
| NTRS241220C00120000 | 2024-05-15 9:31AM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 26 | 40.50% |
| NTRS241220C00125000 | 2024-04-19 2:39PM EDT | 125.00 | 0.23 | 0.00 | 1.65 | 0.00 | - | 2 | 47 | 54.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220P00032500 | 2024-07-19 2:26PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 45 | 116.31% |
| NTRS241220P00035000 | 2023-12-11 3:31PM EDT | 35.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 33 | 147.95% |
| NTRS241220P00037500 | 2024-05-21 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 308 | 84.18% |
| NTRS241220P00040000 | 2024-01-30 11:18AM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 32 | 88.87% |
| NTRS241220P00042500 | 2024-04-12 9:59AM EDT | 42.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 99.02% |
| NTRS241220P00045000 | 2023-11-02 10:10AM EDT | 45.00 | 1.79 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 101.37% |
| NTRS241220P00047500 | 2024-08-06 9:30AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| NTRS241220P00050000 | 2024-02-13 2:50PM EDT | 50.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 40 | 280 | 71.58% |
| NTRS241220P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 20 | 53 | 70.75% |
| NTRS241220P00057500 | 2024-03-04 4:01PM EDT | 57.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 38 | 57.18% |
| NTRS241220P00060000 | 2024-07-01 3:28PM EDT | 60.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 8 | 61 | 59.62% |
| NTRS241220P00062500 | 2024-05-03 10:54AM EDT | 62.50 | 1.00 | 0.55 | 0.80 | 0.00 | - | 1 | 100 | 49.27% |
| NTRS241220P00065000 | 2024-08-13 3:55PM EDT | 65.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 2 | 84 | 39.94% |
| NTRS241220P00067500 | 2024-04-30 9:45AM EDT | 67.50 | 1.70 | 1.20 | 1.55 | 0.00 | - | 7 | 30 | 49.54% |
| NTRS241220P00070000 | 2024-09-06 11:17AM EDT | 70.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 10 | 46 | 35.03% |
| NTRS241220P00072500 | 2024-09-10 9:55AM EDT | 72.50 | 0.95 | 0.70 | 0.95 | +0.30 | +46.15% | 2 | 87 | 33.94% |
| NTRS241220P00075000 | 2024-09-05 11:27AM EDT | 75.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 2 | 142 | 32.18% |
| NTRS241220P00077500 | 2024-08-19 10:56AM EDT | 77.50 | 1.50 | 1.35 | 1.60 | 0.00 | - | 6 | 460 | 31.12% |
| NTRS241220P00080000 | 2024-09-03 10:03AM EDT | 80.00 | 1.50 | 1.85 | 2.10 | 0.00 | - | 3 | 36 | 29.99% |
| NTRS241220P00082500 | 2024-08-27 9:47AM EDT | 82.50 | 2.35 | 2.45 | 2.75 | 0.00 | - | 1 | 38 | 29.03% |
| NTRS241220P00085000 | 2024-09-10 3:48PM EDT | 85.00 | 3.40 | 3.20 | 3.50 | -0.80 | -19.05% | 1 | 86 | 27.76% |
| NTRS241220P00087500 | 2024-09-10 3:48PM EDT | 87.50 | 4.40 | 4.20 | 4.50 | +0.72 | +19.57% | 3 | 56 | 26.94% |
| NTRS241220P00090000 | 2024-09-10 3:41PM EDT | 90.00 | 5.50 | 5.30 | 5.70 | +0.75 | +15.79% | 6 | 136 | 26.18% |
| NTRS241220P00092500 | 2024-09-04 10:38AM EDT | 92.50 | 6.12 | 6.70 | 7.00 | 0.00 | - | 1 | 27 | 24.85% |
| NTRS241220P00095000 | 2024-09-04 11:07AM EDT | 95.00 | 7.42 | 7.40 | 8.60 | 0.00 | - | 1 | 7 | 24.04% |
| NTRS241220P00097500 | 2024-08-01 1:52PM EDT | 97.50 | 11.90 | 8.10 | 10.30 | 0.00 | - | 1 | 11 | 22.51% |
| NTRS241220P00100000 | 2024-05-14 11:15AM EDT | 100.00 | 14.90 | 17.20 | 19.60 | 0.00 | - | 1 | 3 | 59.72% |
| NTRS241220P00105000 | 2024-04-02 12:12PM EDT | 105.00 | 18.70 | 20.40 | 23.70 | 0.00 | - | 1 | 2 | 59.61% |
© 2024 Yahoo. All rights reserved.