Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230217C00085000 | 2023-01-23 9:33AM EST | 85.00 | 9.43 | 9.80 | 14.50 | 0.00 | - | 1 | 1 | 91.50% |
| NTRS230217C00087500 | 2023-01-19 11:01AM EST | 87.50 | 4.59 | 7.30 | 12.00 | 0.00 | - | 2 | 9 | 79.96% |
| NTRS230217C00090000 | 2023-01-24 12:01PM EST | 90.00 | 6.20 | 7.20 | 10.00 | 0.00 | - | 1 | 944 | 55.18% |
| NTRS230217C00092500 | 2023-01-26 1:21PM EST | 92.50 | 4.60 | 5.00 | 7.50 | 0.00 | - | 1 | 371 | 62.60% |
| NTRS230217C00095000 | 2023-02-01 10:17AM EST | 95.00 | 3.60 | 3.20 | 3.60 | +1.15 | +46.94% | 25 | 110 | 31.91% |
| NTRS230217C00097500 | 2023-01-27 12:44PM EST | 97.50 | 2.35 | 1.75 | 2.05 | 0.00 | - | 4 | 132 | 28.78% |
| NTRS230217C00100000 | 2023-01-31 12:32PM EST | 100.00 | 0.70 | 0.60 | 1.25 | 0.00 | - | 10 | 480 | 30.15% |
| NTRS230217C00105000 | 2023-02-01 10:25AM EST | 105.00 | 0.20 | 0.05 | 1.05 | -0.64 | -76.19% | 1 | 18 | 44.34% |
| NTRS230217C00110000 | 2023-01-18 3:00PM EST | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 12 | 80.62% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230217P00065000 | 2023-01-05 12:58PM EST | 65.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 84.57% |
| NTRS230217P00070000 | 2023-01-27 9:52AM EST | 70.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 154.59% |
| NTRS230217P00075000 | 2023-01-27 9:52AM EST | 75.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 5 | 21 | 68.95% |
| NTRS230217P00077500 | 2023-01-25 1:18PM EST | 77.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 2 | 34 | 74.22% |
| NTRS230217P00080000 | 2023-01-31 12:29PM EST | 80.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 65 | 52.93% |
| NTRS230217P00082500 | 2023-01-25 12:45PM EST | 82.50 | 0.25 | 0.10 | 2.60 | 0.00 | - | 1 | 20 | 77.34% |
| NTRS230217P00085000 | 2023-01-26 11:46AM EST | 85.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 51 | 82 | 67.94% |
| NTRS230217P00087500 | 2023-01-23 11:27AM EST | 87.50 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 157 | 74.63% |
| NTRS230217P00090000 | 2023-01-30 3:55PM EST | 90.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 3 | 81 | 37.18% |
| NTRS230217P00092500 | 2023-01-26 3:01PM EST | 92.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 14 | 40 | 34.03% |
| NTRS230217P00095000 | 2023-02-01 12:48PM EST | 95.00 | 1.75 | 1.25 | 1.65 | +0.02 | +1.16% | 1 | 214 | 29.40% |
| NTRS230217P00097500 | 2023-01-24 11:56AM EST | 97.50 | 3.50 | 2.25 | 2.65 | 0.00 | - | 2 | 62 | 26.98% |
| NTRS230217P00100000 | 2023-01-19 1:10PM EST | 100.00 | 11.00 | 3.90 | 4.20 | 0.00 | - | - | 240 | 26.03% |
| NTRS230217P00105000 | 2023-01-18 2:43PM EST | 105.00 | 6.60 | 6.00 | 10.60 | 0.00 | - | - | 0 | 63.67% |
© 2023 Yahoo. All rights reserved.
