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
After hours: 04:42PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS211119C00090000 | 2021-09-08 1:37PM EDT | 90.00 | 24.28 | 23.30 | 27.70 | 0.00 | - | 4 | 0 | 0.00% |
| NTRS211119C00092500 | 2021-08-16 3:07PM EDT | 92.50 | 23.76 | 14.20 | 18.30 | 0.00 | - | 6 | 0 | 0.00% |
| NTRS211119C00095000 | 2021-09-27 2:37PM EDT | 95.00 | 18.39 | 26.50 | 30.20 | 0.00 | - | 1 | 9 | 91.65% |
| NTRS211119C00100000 | 2021-10-14 2:20PM EDT | 100.00 | 19.65 | 21.00 | 25.40 | 0.00 | - | 3 | 4 | 81.32% |
| NTRS211119C00105000 | 2021-09-22 10:14AM EDT | 105.00 | 5.60 | 18.30 | 22.40 | 0.00 | - | 1 | 29 | 67.43% |
| NTRS211119C00110000 | 2021-10-18 9:30AM EDT | 110.00 | 10.89 | 12.40 | 15.00 | 0.00 | - | 20 | 136 | 50.21% |
| NTRS211119C00115000 | 2021-10-25 11:33AM EDT | 115.00 | 9.97 | 8.50 | 9.20 | -1.63 | -14.05% | 2 | 163 | 28.35% |
| NTRS211119C00120000 | 2021-10-25 12:52PM EDT | 120.00 | 5.21 | 4.80 | 5.20 | -1.09 | -17.30% | 5 | 891 | 25.39% |
| NTRS211119C00125000 | 2021-10-25 10:51AM EDT | 125.00 | 2.70 | 2.00 | 2.35 | -0.60 | -18.18% | 1 | 720 | 23.82% |
| NTRS211119C00130000 | 2021-10-25 12:26PM EDT | 130.00 | 0.88 | 0.60 | 0.95 | -0.37 | -29.60% | 2 | 148 | 24.48% |
| NTRS211119C00135000 | 2021-10-25 12:36PM EDT | 135.00 | 0.27 | 0.00 | 0.50 | -0.23 | -46.00% | 3 | 37 | 27.98% |
| NTRS211119C00140000 | 2021-10-19 3:57PM EDT | 140.00 | 0.53 | 0.00 | 0.45 | 0.00 | - | 10 | 20 | 34.77% |
| NTRS211119C00150000 | 2021-10-19 3:09PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 39.06% |
| NTRS211119C00165000 | 2021-08-25 5:32PM EDT | 165.00 | 0.45 | - | 4.80 | 0.00 | - | - | 5 | 125.49% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS211119P00060000 | 2021-08-25 5:32PM EDT | 60.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | - | 2 | 219.39% |
| NTRS211119P00065000 | 2021-08-25 5:32PM EDT | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 198.97% |
| NTRS211119P00070000 | 2021-08-25 5:32PM EDT | 70.00 | 1.45 | 0.50 | 4.80 | 0.00 | - | 6 | 6 | 185.47% |
| NTRS211119P00075000 | 2021-08-25 5:32PM EDT | 75.00 | 3.30 | 1.15 | 4.80 | 0.00 | - | 2 | 6 | 173.63% |
| NTRS211119P00080000 | 2021-08-25 5:32PM EDT | 80.00 | 0.62 | 0.00 | 0.30 | 0.00 | - | 3 | 48 | 80.37% |
| NTRS211119P00085000 | 2021-09-20 11:56AM EDT | 85.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 436 | 130.18% |
| NTRS211119P00087500 | 2021-09-20 2:55PM EDT | 87.50 | 1.35 | 0.00 | 0.35 | 0.00 | - | 11 | 19 | 67.19% |
| NTRS211119P00090000 | 2021-10-20 3:26PM EDT | 90.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 115.16% |
| NTRS211119P00092500 | 2021-10-19 3:52PM EDT | 92.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 52.93% |
| NTRS211119P00095000 | 2021-09-29 12:46PM EDT | 95.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 162 | 100.71% |
| NTRS211119P00097500 | 2021-10-14 1:08PM EDT | 97.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 85 | 93.65% |
| NTRS211119P00100000 | 2021-10-18 10:02AM EDT | 100.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 253 | 47.22% |
| NTRS211119P00105000 | 2021-10-19 3:10PM EDT | 105.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 3 | 246 | 49.46% |
| NTRS211119P00110000 | 2021-10-19 3:10PM EDT | 110.00 | 0.77 | 0.25 | 0.30 | 0.00 | - | 7 | 210 | 30.23% |
| NTRS211119P00115000 | 2021-10-25 3:31PM EDT | 115.00 | 0.65 | 0.55 | 0.80 | +0.05 | +8.33% | 16 | 34 | 28.22% |
| NTRS211119P00120000 | 2021-10-25 3:45PM EDT | 120.00 | 1.70 | 1.00 | 1.75 | +0.40 | +30.77% | 5 | 134 | 24.88% |
| NTRS211119P00125000 | 2021-10-25 1:14PM EDT | 125.00 | 3.50 | 3.70 | 4.00 | +0.60 | +20.69% | 6 | 16 | 24.15% |
© 2021 Verizon Media. All rights reserved.
