Australia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.45-0.29 (-0.25%)
As of 03:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220715C000800002021-11-26 9:54AM EST80.0038.6037.3041.500.00-8865.10%
NTRS220715C000900002022-01-24 9:42AM EST90.0025.7025.3027.400.00-2240.54%
NTRS220715C000950002021-12-20 9:40AM EST95.0023.0032.3035.800.00-14182.30%
NTRS220715C001000002022-01-24 9:38AM EST100.0017.0017.4018.200.00-12931.81%
NTRS220715C001150002022-01-25 10:44AM EST115.009.007.909.100.00--8230.14%
NTRS220715C001200002022-01-11 11:09AM EST120.0015.405.906.900.00-2629.64%
NTRS220715C001250002022-01-25 1:38PM EST125.005.204.404.800.00-51028.12%
NTRS220715C001300002022-01-26 1:38PM EST130.003.522.753.400.00-206327.65%
NTRS220715C001350002022-01-21 3:40PM EST135.002.161.853.000.00-84530.02%
NTRS220715C001400002022-01-21 2:07PM EST140.001.590.952.400.00-13630.94%
NTRS220715C001450002022-01-26 1:42PM EST145.001.150.751.350.00-16228.55%
NTRS220715C001500002022-01-13 11:48AM EST150.003.790.250.850.00-42827.81%
NTRS220715C001700002022-01-18 11:26AM EST170.000.900.000.600.00-2234.30%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220715P000650002021-12-13 12:05AM EST65.001.100.004.200.00--068.02%
NTRS220715P000800002022-01-28 10:08AM EST80.001.351.302.55+0.05+3.85%1450.82%
NTRS220715P000850002022-01-24 12:33PM EST85.002.641.502.650.00-151645.09%
NTRS220715P000900002022-01-25 2:16PM EST90.002.551.952.950.00-2440.56%
NTRS220715P000950002022-01-28 10:42AM EST95.003.803.203.90-0.60-13.64%81538.90%
NTRS220715P001000002022-01-26 3:03PM EST100.003.804.504.800.00-123136.15%
NTRS220715P001050002022-01-21 2:31PM EST105.005.906.006.500.00-3735.57%
NTRS220715P001100002022-01-14 2:58PM EST110.003.707.908.400.00-156534.47%
NTRS220715P001150002021-11-26 9:33AM EST115.008.538.0010.600.00-3333.23%
NTRS220715P001200002022-01-21 10:50AM EST120.0011.2012.4014.000.00-2534.67%