Australia markets open in 2 hours 9 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.51-0.12 (-0.14%)
At close: 04:00PM EDT
85.51 0.00 (0.00%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS240719C000650002023-12-08 10:39AM EDT65.0017.5020.0020.800.00--141.36%
NTRS240719C000675002024-02-15 11:23AM EDT67.5014.6015.5017.800.00-120.00%
NTRS240719C000700002024-04-18 11:51AM EDT70.0012.9313.8017.700.00-2159.30%
NTRS240719C000725002024-04-26 10:10AM EDT72.5012.6012.2015.500.00-3955.68%
NTRS240719C000750002024-01-22 12:09PM EDT75.009.208.408.600.00-180.00%
NTRS240719C000775002024-04-29 2:03PM EDT77.507.957.3010.400.00-12541.04%
NTRS240719C000800002024-05-17 11:24AM EDT80.006.106.606.90-1.70-21.79%110325.53%
NTRS240719C000825002024-05-17 11:05AM EDT82.504.504.305.10-1.32-22.68%211224.51%
NTRS240719C000850002024-05-17 11:09AM EDT85.003.103.403.60-1.60-34.04%715923.83%
NTRS240719C000875002024-05-16 10:09AM EDT87.502.652.302.450.00-138723.57%
NTRS240719C000900002024-05-13 12:38PM EDT90.001.851.401.550.00-555323.05%
NTRS240719C000925002024-05-15 9:51AM EDT92.501.250.801.950.00-161531.67%
NTRS240719C000950002024-05-13 2:16PM EDT95.000.680.400.750.00-362725.10%
NTRS240719C000975002024-04-09 3:17PM EDT97.501.650.450.600.00-81327.08%
NTRS240719C001000002024-05-16 12:59PM EDT100.000.220.050.250.00-28324.66%
NTRS240719C001050002024-05-10 10:33AM EDT105.000.050.002.150.00-1555.23%
NTRS240719C001100002024-03-05 10:59AM EDT110.000.400.250.500.00-5641.21%
NTRS240719C001200002023-12-19 2:17PM EDT120.000.300.001.000.00--151.47%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS240719P000400002024-03-04 3:43PM EDT40.000.050.000.500.00-2296.68%
NTRS240719P000500002023-11-27 11:47AM EDT50.000.600.001.750.00--1092.19%
NTRS240719P000550002023-12-27 12:46PM EDT55.000.450.052.450.00-5586.43%
NTRS240719P000600002024-04-18 2:34PM EDT60.000.270.050.500.00-204350.68%
NTRS240719P000650002024-04-18 9:31AM EDT65.000.410.050.750.00-31251.88%
NTRS240719P000675002024-05-17 1:22PM EDT67.500.210.100.25-0.22-51.16%204535.55%
NTRS240719P000700002024-05-08 9:31AM EDT70.000.330.200.300.00-111232.32%
NTRS240719P000725002024-05-03 1:07PM EDT72.500.550.300.400.00-1038929.79%
NTRS240719P000750002024-05-17 1:22PM EDT75.000.520.450.55-0.63-54.78%206927.42%
NTRS240719P000775002024-04-30 3:33PM EDT77.501.800.700.850.00-8831026.03%
NTRS240719P000800002024-05-13 1:39PM EDT80.001.211.201.350.00-1119525.17%
NTRS240719P000825002024-05-17 3:09PM EDT82.502.051.902.05+0.25+13.89%1031024.21%
NTRS240719P000850002024-05-13 1:24PM EDT85.002.902.903.100.00-111223.90%
NTRS240719P000875002024-05-13 9:49AM EDT87.503.504.205.200.00-17529.05%
NTRS240719P000900002024-05-16 12:33PM EDT90.005.204.506.100.00-13623.54%
NTRS240719P000925002024-05-06 9:50AM EDT92.508.207.609.000.00-12632.18%
NTRS240719P000950002024-01-29 12:19PM EDT95.0014.5014.4016.200.00-41366.55%
NTRS240719P001000002024-04-08 10:52AM EDT100.0012.6014.9016.200.00-1143.19%