Australia markets close in 2 hours 36 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.39-1.93 (-1.54%)
At close: 4:00PM EDT
123.39 0.00 (0.00%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS211119C000900002021-09-08 1:37PM EDT90.0024.2823.3027.700.00-400.00%
NTRS211119C000925002021-08-16 3:07PM EDT92.5023.7614.2018.300.00-600.00%
NTRS211119C000950002021-09-27 2:37PM EDT95.0018.3926.5030.200.00-1991.65%
NTRS211119C001000002021-10-14 2:20PM EDT100.0019.6521.0025.400.00-3481.32%
NTRS211119C001050002021-09-22 10:14AM EDT105.005.6018.3022.400.00-12967.43%
NTRS211119C001100002021-10-18 9:30AM EDT110.0010.8912.4015.000.00-2013650.21%
NTRS211119C001150002021-10-25 11:33AM EDT115.009.978.509.20-1.63-14.05%216328.35%
NTRS211119C001200002021-10-25 12:52PM EDT120.005.214.805.20-1.09-17.30%589125.39%
NTRS211119C001250002021-10-25 10:51AM EDT125.002.702.002.35-0.60-18.18%172023.82%
NTRS211119C001300002021-10-25 12:26PM EDT130.000.880.600.95-0.37-29.60%214824.48%
NTRS211119C001350002021-10-25 12:36PM EDT135.000.270.000.50-0.23-46.00%33727.98%
NTRS211119C001400002021-10-19 3:57PM EDT140.000.530.000.450.00-102034.77%
NTRS211119C001500002021-10-19 3:09PM EDT150.000.100.000.150.00--139.06%
NTRS211119C001650002021-08-25 5:32PM EDT165.000.45-4.800.00--5125.49%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS211119P000600002021-08-25 5:32PM EDT60.000.720.004.800.00--2219.39%
NTRS211119P000650002021-08-25 5:32PM EDT65.000.050.004.800.00-89198.97%
NTRS211119P000700002021-08-25 5:32PM EDT70.001.450.504.800.00-66185.47%
NTRS211119P000750002021-08-25 5:32PM EDT75.003.301.154.800.00-26173.63%
NTRS211119P000800002021-08-25 5:32PM EDT80.000.620.000.300.00-34880.37%
NTRS211119P000850002021-09-20 11:56AM EDT85.000.750.004.800.00-1436130.18%
NTRS211119P000875002021-09-20 2:55PM EDT87.501.350.000.350.00-111967.19%
NTRS211119P000900002021-10-20 3:26PM EDT90.000.130.004.800.00-145115.16%
NTRS211119P000925002021-10-19 3:52PM EDT92.500.160.000.200.00-13552.93%
NTRS211119P000950002021-09-29 12:46PM EDT95.000.850.004.800.00-2162100.71%
NTRS211119P000975002021-10-14 1:08PM EDT97.500.350.004.800.00-18593.65%
NTRS211119P001000002021-10-18 10:02AM EDT100.000.380.000.250.00-125347.22%
NTRS211119P001050002021-10-19 3:10PM EDT105.000.410.000.750.00-324649.46%
NTRS211119P001100002021-10-19 3:10PM EDT110.000.770.250.300.00-721030.23%
NTRS211119P001150002021-10-25 3:31PM EDT115.000.650.550.80+0.05+8.33%163428.22%
NTRS211119P001200002021-10-25 3:45PM EDT120.001.701.001.75+0.40+30.77%513424.88%
NTRS211119P001250002021-10-25 1:14PM EDT125.003.503.704.00+0.60+20.69%61624.15%