Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220C00035000 | 2023-11-20 1:14PM EDT | 35.00 | 40.50 | 47.20 | 50.90 | 0.00 | - | 2 | 0 | 67.29% |
| NTRS241220C00045000 | 2023-09-29 3:28PM EDT | 45.00 | 26.20 | 19.70 | 22.90 | 0.00 | - | 2 | 2 | 0.00% |
| NTRS241220C00055000 | 2023-11-13 10:53AM EDT | 55.00 | 18.80 | 26.90 | 28.60 | 0.00 | - | 1 | 6 | 28.47% |
| NTRS241220C00057500 | 2023-11-13 11:06AM EDT | 57.50 | 16.80 | 23.30 | 27.90 | 0.00 | - | 3 | 4 | 45.24% |
| NTRS241220C00060000 | 2024-02-15 10:59AM EDT | 60.00 | 22.20 | 21.90 | 25.50 | 0.00 | - | 3 | 4 | 42.15% |
| NTRS241220C00062500 | 2024-03-19 1:17PM EDT | 62.50 | 21.90 | 19.60 | 23.10 | 0.00 | - | 1 | 6 | 39.09% |
| NTRS241220C00065000 | 2024-02-02 4:08PM EDT | 65.00 | 18.17 | 19.70 | 20.30 | 0.00 | - | 1 | 7 | 33.51% |
| NTRS241220C00067500 | 2024-03-26 10:42AM EDT | 67.50 | 21.46 | 17.70 | 18.00 | 0.00 | - | 1 | 13 | 31.23% |
| NTRS241220C00070000 | 2024-04-16 2:45PM EDT | 70.00 | 13.50 | 14.00 | 16.40 | 0.00 | - | 10 | 21 | 32.50% |
| NTRS241220C00072500 | 2024-03-25 3:55PM EDT | 72.50 | 16.60 | 14.90 | 16.50 | 0.00 | - | 1 | 96 | 40.64% |
| NTRS241220C00075000 | 2024-02-21 2:37PM EDT | 75.00 | 10.80 | 14.70 | 15.60 | 0.00 | - | 6 | 53 | 42.98% |
| NTRS241220C00077500 | 2024-04-23 9:58AM EDT | 77.50 | 11.00 | 8.50 | 10.90 | -0.20 | -1.79% | 1 | 27 | 29.40% |
| NTRS241220C00080000 | 2024-04-09 3:34PM EDT | 80.00 | 13.14 | 6.90 | 9.30 | 0.00 | - | 10 | 31 | 28.52% |
| NTRS241220C00082500 | 2024-03-19 2:48PM EDT | 82.50 | 7.80 | 6.80 | 7.10 | 0.00 | - | 2 | 41 | 24.93% |
| NTRS241220C00085000 | 2024-04-26 3:29PM EDT | 85.00 | 6.50 | 6.20 | 6.50 | -0.42 | -6.07% | 2 | 60 | 26.89% |
| NTRS241220C00087500 | 2024-03-11 10:45AM EDT | 87.50 | 5.10 | 7.70 | 8.10 | 0.00 | - | 1 | 42 | 36.55% |
| NTRS241220C00090000 | 2024-04-22 10:25AM EDT | 90.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 98 | 25.95% |
| NTRS241220C00092500 | 2024-04-22 12:46PM EDT | 92.50 | 3.80 | 3.30 | 3.70 | 0.00 | - | 5 | 28 | 26.12% |
| NTRS241220C00095000 | 2024-04-23 11:28AM EDT | 95.00 | 3.30 | 2.70 | 2.85 | 0.00 | - | 70 | 125 | 25.21% |
| NTRS241220C00097500 | 2024-04-25 2:58PM EDT | 97.50 | 2.25 | 2.10 | 2.30 | 0.00 | - | 1 | 4 | 25.09% |
| NTRS241220C00100000 | 2024-04-26 1:24PM EDT | 100.00 | 1.80 | 1.65 | 1.80 | -0.25 | -12.20% | 1 | 72 | 24.77% |
| NTRS241220C00105000 | 2024-04-17 10:28AM EDT | 105.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 22 | 48 | 24.43% |
| NTRS241220C00110000 | 2024-03-04 3:07PM EDT | 110.00 | 1.25 | 1.30 | 2.35 | 0.00 | - | 18 | 19 | 35.12% |
| NTRS241220C00115000 | 2024-04-16 12:57PM EDT | 115.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 15 | 81 | 24.22% |
| NTRS241220C00120000 | 2024-04-19 2:39PM EDT | 120.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 26 | 27.27% |
| NTRS241220C00125000 | 2024-04-19 2:39PM EDT | 125.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 2 | 47 | 32.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220P00032500 | 2023-12-06 4:21PM EDT | 32.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 3 | 45 | 101.39% |
| NTRS241220P00035000 | 2023-12-11 3:31PM EDT | 35.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 33 | 90.87% |
| NTRS241220P00037500 | 2024-04-22 9:32AM EDT | 37.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 308 | 55.03% |
| NTRS241220P00040000 | 2024-01-30 11:18AM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 32 | 54.69% |
| NTRS241220P00042500 | 2024-04-12 9:59AM EDT | 42.50 | 0.35 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 61.30% |
| NTRS241220P00045000 | 2023-11-02 10:10AM EDT | 45.00 | 1.79 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 62.26% |
| NTRS241220P00047500 | 2023-10-18 1:00PM EDT | 47.50 | 2.45 | 1.20 | 1.35 | 0.00 | - | 29 | 30 | 54.25% |
| NTRS241220P00050000 | 2024-02-13 2:50PM EDT | 50.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 40 | 280 | 43.82% |
| NTRS241220P00055000 | 2024-02-08 2:22PM EDT | 55.00 | 1.34 | 0.10 | 1.10 | 0.00 | - | 20 | 55 | 40.92% |
| NTRS241220P00057500 | 2024-03-04 4:01PM EDT | 57.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 38 | 34.38% |
| NTRS241220P00060000 | 2024-04-12 10:49AM EDT | 60.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 1 | 62 | 33.68% |
| NTRS241220P00062500 | 2024-04-12 2:37PM EDT | 62.50 | 1.18 | 1.15 | 1.25 | -0.34 | -22.37% | 1 | 100 | 32.13% |
| NTRS241220P00065000 | 2024-04-18 2:37PM EDT | 65.00 | 1.95 | 1.40 | 1.55 | 0.00 | - | 7 | 80 | 31.06% |
| NTRS241220P00067500 | 2024-04-22 12:50PM EDT | 67.50 | 1.85 | 1.75 | 1.90 | 0.00 | - | 1 | 24 | 29.93% |
| NTRS241220P00070000 | 2024-03-22 10:09AM EDT | 70.00 | 2.18 | 2.65 | 2.90 | 0.00 | - | 1 | 47 | 31.91% |
| NTRS241220P00072500 | 2024-03-01 4:25PM EDT | 72.50 | 3.80 | 2.10 | 2.35 | 0.00 | - | 2 | 50 | 25.44% |
| NTRS241220P00075000 | 2024-04-17 9:53AM EDT | 75.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 16 | 64 | 26.67% |
| NTRS241220P00077500 | 2024-04-17 10:30AM EDT | 77.50 | 4.90 | 3.90 | 6.20 | 0.00 | - | 7 | 16 | 34.20% |
| NTRS241220P00080000 | 2024-04-22 12:50PM EDT | 80.00 | 4.90 | 4.80 | 5.00 | 0.00 | - | 4 | 29 | 24.95% |
| NTRS241220P00082500 | 2024-02-16 11:56AM EDT | 82.50 | 8.60 | 7.10 | 9.60 | 0.00 | - | 5 | 11 | 37.71% |
| NTRS241220P00085000 | 2024-04-17 10:27AM EDT | 85.00 | 8.30 | 6.90 | 7.20 | 0.00 | - | 14 | 45 | 23.49% |
| NTRS241220P00087500 | 2024-04-08 2:11PM EDT | 87.50 | 7.10 | 8.30 | 8.60 | 0.00 | - | 1 | 8 | 23.04% |
| NTRS241220P00090000 | 2024-04-24 9:53AM EDT | 90.00 | 9.40 | 9.80 | 10.10 | 0.00 | - | 12 | 15 | 22.40% |
| NTRS241220P00092500 | 2024-04-19 10:49AM EDT | 92.50 | 12.70 | 9.90 | 13.10 | 0.00 | - | 1 | 4 | 27.26% |
| NTRS241220P00095000 | 2024-04-19 10:54AM EDT | 95.00 | 14.40 | 11.90 | 13.60 | 0.00 | - | 2 | 2 | 21.35% |
| NTRS241220P00100000 | 2024-04-01 1:26PM EDT | 100.00 | 14.30 | 15.20 | 17.70 | 0.00 | - | 4 | 2 | 20.79% |
| NTRS241220P00105000 | 2024-04-02 12:12PM EDT | 105.00 | 18.70 | 20.00 | 23.70 | 0.00 | - | 1 | 2 | 30.14% |
© 2024 Yahoo. All rights reserved.