NTRS - Northern Trust Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS231020C00060000 | 2023-05-01 3:58PM EDT | 60.00 | 19.10 | 12.00 | 16.20 | 0.00 | - | - | 2 | 33.81% |
| NTRS231020C00065000 | 2023-05-25 1:04PM EDT | 65.00 | 9.90 | 11.40 | 15.00 | 0.00 | - | 2 | 5 | 52.15% |
| NTRS231020C00070000 | 2023-05-24 11:29AM EDT | 70.00 | 7.11 | 7.10 | 10.90 | 0.00 | - | 1 | 17 | 44.86% |
| NTRS231020C00072500 | 2023-05-19 2:54PM EDT | 72.50 | 6.17 | 6.50 | 9.50 | 0.00 | - | 5 | 198 | 44.32% |
| NTRS231020C00075000 | 2023-06-02 1:46PM EDT | 75.00 | 6.08 | 3.70 | 7.70 | +1.41 | +30.19% | 1 | 163 | 40.97% |
| NTRS231020C00077500 | 2023-05-26 3:50PM EDT | 77.50 | 3.60 | 2.25 | 5.90 | 0.00 | - | 131 | 0 | 37.05% |
| NTRS231020C00080000 | 2023-05-22 2:50PM EDT | 80.00 | 3.17 | 2.80 | 4.80 | 0.00 | - | 1 | 21 | 36.18% |
| NTRS231020C00082500 | 2023-05-03 3:46PM EDT | 82.50 | 3.40 | 1.15 | 4.50 | 0.00 | - | 2 | 0 | 39.03% |
| NTRS231020C00085000 | 2023-06-02 12:13PM EDT | 85.00 | 1.80 | 0.35 | 3.40 | +0.20 | +12.50% | 1 | 13 | 36.78% |
| NTRS231020C00087500 | 2023-04-28 3:47PM EDT | 87.50 | 2.65 | 0.30 | 1.45 | 0.00 | - | 100 | 119 | 27.71% |
| NTRS231020C00090000 | 2023-05-26 1:23PM EDT | 90.00 | 0.70 | 0.60 | 1.50 | 0.00 | - | 10 | 33 | 31.07% |
| NTRS231020C00092500 | 2023-04-26 3:22PM EDT | 92.50 | 1.41 | 0.35 | 1.80 | 0.00 | - | 8 | 8 | 36.16% |
| NTRS231020C00095000 | 2023-05-11 11:01AM EDT | 95.00 | 1.00 | 0.20 | 1.95 | 0.00 | - | 30 | 63 | 40.03% |
| NTRS231020C00097500 | 2023-05-08 3:42PM EDT | 97.50 | 0.44 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 39.03% |
| NTRS231020C00100000 | 2023-05-04 11:33AM EDT | 100.00 | 0.31 | 0.05 | 0.65 | 0.00 | - | 3 | 53 | 32.84% |
| NTRS231020C00105000 | 2023-04-28 1:36PM EDT | 105.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 53.36% |
| NTRS231020C00110000 | 2023-04-11 3:49PM EDT | 110.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.78% |
| NTRS231020C00115000 | 2023-04-25 11:07AM EDT | 115.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 61.88% |
| NTRS231020C00120000 | 2023-04-19 10:55AM EDT | 120.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 6 | 50.34% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS231020P00035000 | 2023-05-25 3:56PM EDT | 35.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 4 | 15 | 112.94% |
| NTRS231020P00040000 | 2023-06-01 1:30PM EDT | 40.00 | 0.53 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 52.34% |
| NTRS231020P00042500 | 2023-05-11 11:12AM EDT | 42.50 | 0.95 | 0.40 | 0.80 | 0.00 | - | 14 | 57 | 60.69% |
| NTRS231020P00045000 | 2023-05-03 3:51PM EDT | 45.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 6 | 26 | 53.32% |
| NTRS231020P00047500 | 2023-04-26 1:28PM EDT | 47.50 | 0.60 | 0.30 | 1.10 | 0.00 | - | 2 | 5 | 52.54% |
| NTRS231020P00050000 | 2023-05-25 11:32AM EDT | 50.00 | 1.05 | 0.20 | 1.90 | 0.00 | - | 15 | 37 | 53.17% |
| NTRS231020P00055000 | 2023-05-02 9:52AM EDT | 55.00 | 1.20 | 1.15 | 2.00 | 0.00 | - | 10 | 133 | 53.72% |
| NTRS231020P00060000 | 2023-05-15 11:57AM EDT | 60.00 | 2.60 | 0.45 | 3.50 | 0.00 | - | 1 | 9 | 55.15% |
| NTRS231020P00062500 | 2023-05-22 10:21AM EDT | 62.50 | 2.55 | 0.10 | 3.70 | 0.00 | - | - | 5 | 50.70% |
| NTRS231020P00065000 | 2023-05-24 11:29AM EDT | 65.00 | 3.55 | 0.90 | 4.90 | 0.00 | - | 5 | 118 | 52.69% |
| NTRS231020P00067500 | 2023-05-24 3:37PM EDT | 67.50 | 4.20 | 1.05 | 5.10 | 0.00 | - | 2 | 14 | 47.63% |
| NTRS231020P00070000 | 2023-05-31 3:15PM EDT | 70.00 | 4.75 | 1.65 | 5.10 | 0.00 | - | 8 | 0 | 41.27% |
| NTRS231020P00072500 | 2023-05-26 10:35AM EDT | 72.50 | 6.00 | 3.50 | 7.00 | 0.00 | - | 1 | 2 | 45.34% |
| NTRS231020P00075000 | 2023-05-24 12:27PM EDT | 75.00 | 7.92 | 4.00 | 8.00 | 0.00 | - | 3 | 93 | 43.59% |
| NTRS231020P00077500 | 2023-05-10 11:36AM EDT | 77.50 | 9.90 | 5.10 | 9.40 | 0.00 | - | 1 | 34 | 43.40% |
| NTRS231020P00080000 | 2023-04-21 12:41PM EDT | 80.00 | 5.00 | 10.10 | 11.50 | 0.00 | - | 1 | 1 | 46.35% |
| NTRS231020P00085000 | 2023-04-17 1:28PM EDT | 85.00 | 7.40 | 12.30 | 16.80 | 0.00 | - | 13 | 44 | 56.84% |
| NTRS231020P00087500 | 2023-04-05 9:30AM EDT | 87.50 | 8.40 | 13.90 | 18.40 | 0.00 | - | 3 | 19 | 55.81% |
| NTRS231020P00090000 | 2023-04-17 10:09AM EDT | 90.00 | 11.20 | 16.20 | 20.70 | 0.00 | - | 5 | 9 | 58.33% |
| NTRS231020P00092500 | 2023-04-27 9:30AM EDT | 92.50 | 16.34 | 18.90 | 22.80 | 0.00 | - | - | 2 | 59.44% |
| NTRS231020P00095000 | 2023-05-30 9:30AM EDT | 95.00 | 22.70 | 20.00 | 21.60 | 0.00 | - | 1 | 1 | 38.77% |
| NTRS231020P00097500 | 2023-04-26 9:33AM EDT | 97.50 | 20.52 | 24.10 | 27.80 | 0.00 | - | - | 1 | 54.33% |
| NTRS231020P00100000 | 2023-05-04 3:31PM EDT | 100.00 | 29.00 | 24.70 | 26.60 | 0.00 | - | 10 | 28 | 43.80% |
© 2023 Yahoo. All rights reserved.