Australia markets open in 4 hours 11 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS241220C000350002023-11-20 1:14PM EDT35.0040.5047.2050.900.00-2064.80%
NTRS241220C000450002023-09-29 3:28PM EDT45.0026.2019.7022.900.00-220.00%
NTRS241220C000550002023-11-13 10:53AM EDT55.0018.8026.9028.600.00-160.00%
NTRS241220C000575002023-11-13 11:06AM EDT57.5016.8023.3027.900.00-340.00%
NTRS241220C000600002024-02-15 10:59AM EDT60.0022.2021.9025.500.00-340.00%
NTRS241220C000625002024-03-19 1:17PM EDT62.5021.9019.6023.100.00-1620.02%
NTRS241220C000650002024-02-02 4:08PM EDT65.0018.1719.7020.300.00-170.00%
NTRS241220C000675002024-03-26 10:42AM EDT67.5021.4617.7018.000.00-1130.00%
NTRS241220C000700002024-05-14 10:05AM EDT70.0018.7816.4017.500.00-12230.55%
NTRS241220C000725002024-03-25 3:55PM EDT72.5016.6014.9016.500.00-19635.02%
NTRS241220C000750002024-05-07 10:43AM EDT75.0013.5012.5014.500.00-25333.40%
NTRS241220C000775002024-04-30 11:13AM EDT77.5010.3011.1011.500.00-35236727.05%
NTRS241220C000800002024-05-06 10:41AM EDT80.009.509.4011.600.00-13233.82%
NTRS241220C000825002024-05-16 1:55PM EDT82.508.497.808.500.00-13926.77%
NTRS241220C000850002024-05-03 9:49AM EDT85.006.406.406.700.00-16224.65%
NTRS241220C000875002024-05-17 12:03PM EDT87.505.005.105.80-0.40-7.41%214825.45%
NTRS241220C000900002024-05-13 11:23AM EDT90.004.904.104.400.00-216423.78%
NTRS241220C000925002024-05-14 3:51PM EDT92.503.803.203.500.00-32823.46%
NTRS241220C000950002024-05-06 9:53AM EDT95.002.852.452.700.00-113122.96%
NTRS241220C000975002024-04-25 2:58PM EDT97.502.251.802.100.00-1422.78%
NTRS241220C001000002024-05-15 11:49AM EDT100.001.901.401.850.00-17523.84%
NTRS241220C001050002024-04-17 10:28AM EDT105.000.950.700.900.00-224822.18%
NTRS241220C001100002024-03-04 3:07PM EDT110.001.251.302.350.00-181934.50%
NTRS241220C001150002024-04-16 12:57PM EDT115.000.300.052.350.00-158138.06%
NTRS241220C001200002024-05-15 9:31AM EDT120.000.150.001.000.00-72632.35%
NTRS241220C001250002024-04-19 2:39PM EDT125.000.230.001.650.00-24739.99%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS241220P000325002023-12-06 4:21PM EDT32.500.250.005.000.00-345108.08%
NTRS241220P000350002023-12-11 3:31PM EDT35.000.250.004.400.00-13397.02%
NTRS241220P000375002024-04-22 9:32AM EDT37.500.350.050.450.00-1030855.76%
NTRS241220P000400002024-01-30 11:18AM EDT40.000.250.001.000.00-63258.84%
NTRS241220P000425002024-04-12 9:59AM EDT42.500.350.002.250.00-2065.58%
NTRS241220P000450002023-11-02 10:10AM EDT45.001.790.003.200.00-1367.04%
NTRS241220P000475002023-10-18 1:00PM EDT47.502.451.201.350.00-293058.62%
NTRS241220P000500002024-02-13 2:50PM EDT50.000.900.650.750.00-4028047.61%
NTRS241220P000550002024-05-01 12:59PM EDT55.000.650.000.750.00-205340.53%
NTRS241220P000575002024-03-04 4:01PM EDT57.501.050.650.800.00-13837.79%
NTRS241220P000600002024-04-12 10:49AM EDT60.001.250.000.700.00-16233.37%
NTRS241220P000625002024-05-03 10:54AM EDT62.501.000.551.000.00-110033.35%
NTRS241220P000650002024-04-18 2:37PM EDT65.001.950.700.850.00-78028.77%
NTRS241220P000675002024-04-30 9:45AM EDT67.501.700.951.800.00-73032.89%
NTRS241220P000700002024-03-22 10:09AM EDT70.002.182.652.900.00-14735.84%
NTRS241220P000725002024-05-06 9:46AM EDT72.502.101.601.750.00-24925.68%
NTRS241220P000750002024-05-10 9:53AM EDT75.002.142.052.300.00-16325.20%
NTRS241220P000775002024-05-17 2:00PM EDT77.502.902.704.80+0.18+6.62%131632.86%
NTRS241220P000800002024-04-22 12:50PM EDT80.004.903.403.700.00-42923.91%
NTRS241220P000825002024-02-16 11:56AM EDT82.508.607.109.600.00-51143.03%
NTRS241220P000850002024-05-17 12:03PM EDT85.005.705.305.60-2.60-31.33%204522.40%
NTRS241220P000875002024-05-10 1:53PM EDT87.506.206.408.600.00-1828.56%
NTRS241220P000900002024-05-13 9:30AM EDT90.007.507.708.300.00-11521.50%
NTRS241220P000925002024-05-01 9:56AM EDT92.5012.109.4010.100.00-1521.89%
NTRS241220P000950002024-05-01 1:04PM EDT95.0013.9011.1011.600.00-1320.37%
NTRS241220P000975002024-05-01 1:26PM EDT97.5015.8013.0013.600.00--120.41%
NTRS241220P001000002024-05-14 11:15AM EDT100.0014.9013.9015.700.00-1320.41%
NTRS241220P001050002024-04-02 12:12PM EDT105.0018.7020.4023.700.00-1239.31%