Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220520C00100000 | 2022-04-29 1:29PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTRS220520C00105000 | 2022-05-13 1:56PM EDT | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 33 | 83 | 3.13% |
| NTRS220520C00110000 | 2022-05-13 2:13PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NTRS220520C00115000 | 2022-05-09 3:17PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 46 | 74 | 25.00% |
| NTRS220520C00120000 | 2022-05-12 3:17PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| NTRS220520C00125000 | 2022-05-09 3:17PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 40 | 50.00% |
| NTRS220520C00130000 | 2022-04-25 3:51PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 421 | 50.00% |
| NTRS220520C00135000 | 2022-04-08 2:20PM EDT | 135.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 321 | 247.66% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS220520P00070000 | 2022-04-20 3:58PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NTRS220520P00075000 | 2022-04-25 3:49PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| NTRS220520P00080000 | 2022-04-25 3:45PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NTRS220520P00090000 | 2022-05-04 12:11PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NTRS220520P00095000 | 2022-05-11 11:54AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| NTRS220520P00100000 | 2022-05-02 1:37PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| NTRS220520P00105000 | 2022-05-13 3:50PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 472 | 0.00% |
| NTRS220520P00110000 | 2022-05-16 9:41AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NTRS220520P00115000 | 2022-05-11 10:29AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NTRS220520P00120000 | 2022-05-10 1:35PM EDT | 120.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NTRS220520P00125000 | 2022-04-18 12:02AM EDT | 125.00 | 13.82 | 18.70 | 23.50 | 0.00 | - | - | 2 | 184.38% |
| NTRS220520P00145000 | 2022-04-18 12:02AM EDT | 145.00 | 33.22 | 38.70 | 43.50 | 0.00 | - | - | - | 267.58% |
| NTRS220520P00160000 | 2022-04-26 2:44PM EDT | 160.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
