NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS230616C000700002023-05-23 10:56AM EDT70.004.200.000.000.00-160.00%
NTRS230616C000725002023-05-26 2:23PM EDT72.501.850.000.000.00-14350.00%
NTRS230616C000750002023-05-26 3:58PM EDT75.000.800.000.000.00-318253.13%
NTRS230616C000775002023-05-23 10:09AM EDT77.500.450.000.000.00-314506.25%
NTRS230616C000800002023-05-26 2:24PM EDT80.000.150.000.000.00-255012.50%
NTRS230616C000825002023-05-04 9:46AM EDT82.500.500.000.000.00-222212.50%
NTRS230616C000850002023-05-08 3:40PM EDT85.000.240.000.000.00-11712.50%
NTRS230616C000875002023-04-28 10:24AM EDT87.500.350.003.000.00-2389.94%
NTRS230616C000900002023-04-24 9:30AM EDT90.002.100.000.000.00--225.00%
NTRS230616C000950002023-04-27 10:33AM EDT95.000.100.000.050.00-12750.39%
NTRS230616C001000002023-04-24 10:07AM EDT100.000.350.000.750.00--289.06%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS230616P000350002023-05-17 1:06PM EDT35.000.100.000.000.00--150.00%
NTRS230616P000375002023-05-17 1:27PM EDT37.500.050.000.000.00-32350.00%
NTRS230616P000400002023-05-18 10:18AM EDT40.000.470.000.000.00-110350.00%
NTRS230616P000425002023-05-18 12:17PM EDT42.500.050.000.000.00-2250.00%
NTRS230616P000500002023-05-23 3:59PM EDT50.000.200.000.000.00-1250.00%
NTRS230616P000550002023-05-24 3:07PM EDT55.000.110.000.000.00-13225.00%
NTRS230616P000600002023-05-26 10:12AM EDT60.000.150.000.000.00-21525.00%
NTRS230616P000625002023-05-23 10:53AM EDT62.500.250.000.000.00-10010112.50%
NTRS230616P000650002023-05-26 11:46AM EDT65.000.430.000.000.00-319112.50%
NTRS230616P000675002023-05-22 3:38PM EDT67.500.700.000.000.00-4646.25%
NTRS230616P000700002023-05-26 3:01PM EDT70.001.200.000.000.00-762653.13%
NTRS230616P000725002023-05-26 9:33AM EDT72.502.700.000.000.00-23380.39%
NTRS230616P000750002023-05-26 3:06PM EDT75.003.600.000.000.00-52400.00%
NTRS230616P000775002023-05-26 12:05PM EDT77.506.050.000.000.00-3190.00%
NTRS230616P000800002023-05-01 12:10PM EDT80.004.200.000.000.00-10230.00%
NTRS230616P000825002023-04-24 11:13AM EDT82.502.8511.3014.000.00--195.80%
NTRS230616P000850002023-05-11 10:12AM EDT85.0015.100.000.000.00-10430.00%
NTRS230616P000875002023-05-02 9:54AM EDT87.5012.100.000.000.00-5180.00%
NTRS230616P000900002023-04-27 9:32AM EDT90.0013.0016.3018.900.00-199958.79%