Australia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.02-5.82 (-4.62%)
At close: 04:00PM EST
120.02 0.00 (0.00%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220414C000850002021-11-10 6:53AM EST85.0024.1032.0036.300.00--156.10%
NTRS220414C000950002021-12-09 11:58AM EST95.0025.5034.2036.800.00-927101.66%
NTRS220414C001000002021-12-16 2:19PM EST100.0021.6031.7036.200.00-2641108.56%
NTRS220414C001050002021-11-10 6:53AM EST105.0017.8016.2017.900.00-1438.75%
NTRS220414C001100002021-12-10 3:38PM EST110.0012.9519.5022.400.00-101670.45%
NTRS220414C001150002022-01-11 11:09AM EST115.0017.400.000.000.00-300.00%
NTRS220414C001200002022-01-05 12:47PM EST120.0010.860.000.000.00-100.00%
NTRS220414C001250002022-01-19 3:26PM EST125.007.560.000.000.00-2301.56%
NTRS220414C001300002022-01-14 9:30AM EST130.008.300.000.000.00-103.13%
NTRS220414C001350002022-01-20 12:45PM EST135.001.900.000.000.00-1706.25%
NTRS220414C001400002022-01-11 12:59PM EST140.003.100.000.000.00-8706.25%
NTRS220414C001450002022-01-13 12:02PM EST145.002.500.000.000.00-906.25%
NTRS220414C001500002021-10-25 10:39AM EST150.000.990.001.650.00-1140.71%
NTRS220414C001600002021-11-30 1:53PM EST160.000.300.050.750.00-6239.65%
NTRS220414C001700002021-11-12 11:39AM EST170.000.500.000.750.00-101045.75%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220414P000700002021-11-10 6:53AM EST70.000.950.401.000.00-101070.02%
NTRS220414P000900002022-01-19 1:24PM EST90.000.540.000.000.00-1012.50%
NTRS220414P000950002022-01-19 1:24PM EST95.000.800.000.000.00-1012.50%
NTRS220414P000975002021-11-24 2:57PM EST97.501.050.252.100.00-15445.15%
NTRS220414P001000002021-12-27 12:35PM EST100.001.800.000.000.00-106.25%
NTRS220414P001050002021-12-13 9:45AM EST105.003.900.550.900.00-33725.04%
NTRS220414P001100002021-10-29 9:22AM EST110.003.802.705.900.00-3214246.16%
NTRS220414P001150002021-11-23 12:25PM EST115.004.795.407.600.00-26144.15%
NTRS220414P001200002021-11-26 11:47AM EST120.009.407.808.900.00-5538.86%
NTRS220414P001250002022-01-18 10:47AM EST125.004.605.407.300.00--018.64%
NTRS220414P001300002021-11-10 6:53AM EST130.0023.1015.4016.500.00-3345.19%
NTRS220414P001350002021-10-18 10:45AM EST135.0017.4017.0020.500.00--447.25%
NTRS220414P001400002022-01-20 1:09PM EST140.0018.500.000.000.00-1000.00%
NTRS220414P001450002022-01-18 10:47AM EST145.0015.700.000.000.00-200.00%
NTRS220414P001550002021-11-10 6:53AM EST155.0045.1035.8039.700.00--352.55%