NTRS - Northern Trust Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230721C00065000 | 2023-05-04 10:09AM EDT | 65.00 | 9.46 | 8.60 | 12.00 | 0.00 | - | - | 1 | 53.00% |
| NTRS230721C00070000 | 2023-06-02 1:31PM EDT | 70.00 | 6.70 | 4.40 | 6.80 | +2.44 | +57.28% | 6 | 47 | 33.99% |
| NTRS230721C00072500 | 2023-06-02 11:41AM EDT | 72.50 | 4.17 | 3.10 | 5.20 | +0.77 | +22.65% | 1 | 110 | 34.02% |
| NTRS230721C00075000 | 2023-06-02 1:53PM EDT | 75.00 | 3.20 | 1.80 | 4.10 | +0.95 | +42.22% | 2 | 145 | 36.18% |
| NTRS230721C00077500 | 2023-06-02 12:45PM EDT | 77.50 | 2.10 | 1.55 | 2.75 | +0.45 | +27.27% | 24 | 25 | 33.72% |
| NTRS230721C00080000 | 2023-06-02 12:55PM EDT | 80.00 | 1.20 | 0.35 | 2.10 | +0.20 | +20.00% | 10 | 87 | 35.50% |
| NTRS230721C00082500 | 2023-05-30 1:24PM EDT | 82.50 | 0.40 | 0.15 | 1.30 | 0.00 | - | 4 | 0 | 33.72% |
| NTRS230721C00085000 | 2023-05-22 3:25PM EDT | 85.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 286 | 25.64% |
| NTRS230721C00087500 | 2023-05-01 9:54AM EDT | 87.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 8 | 14 | 57.45% |
| NTRS230721C00090000 | 2023-05-01 12:44PM EDT | 90.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 41.50% |
| NTRS230721C00092500 | 2023-04-26 12:46PM EDT | 92.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 41.02% |
| NTRS230721C00095000 | 2023-04-24 10:14AM EDT | 95.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 2 | 71 | 49.71% |
| NTRS230721C00097500 | 2023-04-28 10:07AM EDT | 97.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 77.22% |
| NTRS230721C00100000 | 2023-04-24 2:14PM EDT | 100.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 6 | 84 | 69.58% |
| NTRS230721C00105000 | 2023-04-26 12:29PM EDT | 105.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 80 | 54.10% |
| NTRS230721C00110000 | 2023-04-05 11:02AM EDT | 110.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 2 | 40 | 73.44% |
| NTRS230721C00115000 | 2023-05-01 2:41PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 105 | 66.02% |
| NTRS230721C00120000 | 2022-12-06 1:24PM EDT | 120.00 | 0.90 | 0.90 | 2.05 | 0.00 | - | 2 | 0 | 96.09% |
| NTRS230721C00125000 | 2023-05-22 3:05PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 75.88% |
| NTRS230721C00130000 | 2023-04-13 3:01PM EDT | 130.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 10 | 122.02% |
| NTRS230721C00135000 | 2023-04-17 9:53AM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 79 | 81.54% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230721P00037500 | 2023-05-09 12:53PM EDT | 37.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 90.82% |
| NTRS230721P00040000 | 2023-05-16 12:54PM EDT | 40.00 | 0.80 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 94.92% |
| NTRS230721P00042500 | 2023-05-08 9:30AM EDT | 42.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 85.45% |
| NTRS230721P00047500 | 2022-12-02 1:49PM EDT | 47.50 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 126.95% |
| NTRS230721P00050000 | 2023-05-19 1:40PM EDT | 50.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 29 | 73.97% |
| NTRS230721P00055000 | 2023-05-16 12:25PM EDT | 55.00 | 0.92 | 0.00 | 0.80 | 0.00 | - | 3 | 0 | 56.59% |
| NTRS230721P00060000 | 2023-06-02 1:16PM EDT | 60.00 | 0.59 | 0.00 | 3.40 | -0.41 | -41.00% | 3 | 51 | 67.97% |
| NTRS230721P00062500 | 2023-06-01 1:26PM EDT | 62.50 | 0.69 | 0.00 | 1.35 | 0.00 | - | 20 | 24 | 54.59% |
| NTRS230721P00065000 | 2023-06-01 2:22PM EDT | 65.00 | 1.73 | 0.60 | 1.35 | 0.00 | - | 2 | 210 | 46.78% |
| NTRS230721P00067500 | 2023-06-02 2:04PM EDT | 67.50 | 1.00 | 0.15 | 1.85 | -1.17 | -53.92% | 2 | 52 | 45.02% |
| NTRS230721P00070000 | 2023-06-02 1:55PM EDT | 70.00 | 1.33 | 0.85 | 2.15 | -1.77 | -57.10% | 3 | 170 | 39.67% |
| NTRS230721P00072500 | 2023-06-02 1:00PM EDT | 72.50 | 2.00 | 2.05 | 4.20 | -1.95 | -49.37% | 23 | 72 | 49.93% |
| NTRS230721P00075000 | 2023-06-02 12:59PM EDT | 75.00 | 2.70 | 1.60 | 3.60 | -2.08 | -43.51% | 3 | 100 | 33.30% |
| NTRS230721P00077500 | 2023-03-31 11:14AM EDT | 77.50 | 3.00 | 4.00 | 4.40 | 0.00 | - | 10 | 11 | 27.54% |
| NTRS230721P00080000 | 2023-05-02 11:38AM EDT | 80.00 | 8.30 | 6.20 | 9.90 | 0.00 | - | 1 | 24 | 63.33% |
| NTRS230721P00082500 | 2023-04-13 1:09PM EDT | 82.50 | 3.30 | 12.10 | 15.60 | 0.00 | - | 1 | 141 | 84.22% |
| NTRS230721P00085000 | 2023-04-25 9:30AM EDT | 85.00 | 4.90 | 14.10 | 15.30 | 0.00 | - | 1 | 11 | 76.00% |
| NTRS230721P00087500 | 2023-04-24 10:51AM EDT | 87.50 | 5.80 | 15.20 | 17.20 | 0.00 | - | 2 | 15 | 72.68% |
| NTRS230721P00090000 | 2023-06-02 10:27AM EDT | 90.00 | 16.21 | 13.80 | 16.80 | +9.51 | +141.94% | 15 | 213 | 58.06% |
| NTRS230721P00092500 | 2023-04-27 9:30AM EDT | 92.50 | 15.94 | 19.70 | 21.90 | 0.00 | - | 5 | 3 | 79.75% |
| NTRS230721P00095000 | 2023-03-13 2:21PM EDT | 95.00 | 14.38 | 8.60 | 9.30 | 0.00 | - | 1 | 5 | 0.00% |
| NTRS230721P00097500 | 2023-04-26 9:33AM EDT | 97.50 | 20.22 | 24.80 | 27.10 | 0.00 | - | 1 | 1 | 91.21% |
| NTRS230721P00100000 | 2023-01-26 2:26PM EDT | 100.00 | 8.50 | 9.70 | 10.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.