NTRS - Northern Trust Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230616C00070000 | 2023-05-23 10:56AM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NTRS230616C00072500 | 2023-05-26 2:23PM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| NTRS230616C00075000 | 2023-05-26 3:58PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 825 | 3.13% |
| NTRS230616C00077500 | 2023-05-23 10:09AM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 450 | 6.25% |
| NTRS230616C00080000 | 2023-05-26 2:24PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 12.50% |
| NTRS230616C00082500 | 2023-05-04 9:46AM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| NTRS230616C00085000 | 2023-05-08 3:40PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| NTRS230616C00087500 | 2023-04-28 10:24AM EDT | 87.50 | 0.35 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 89.94% |
| NTRS230616C00090000 | 2023-04-24 9:30AM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NTRS230616C00095000 | 2023-04-27 10:33AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 50.39% |
| NTRS230616C00100000 | 2023-04-24 10:07AM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 89.06% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS230616P00035000 | 2023-05-17 1:06PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NTRS230616P00037500 | 2023-05-17 1:27PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| NTRS230616P00040000 | 2023-05-18 10:18AM EDT | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| NTRS230616P00042500 | 2023-05-18 12:17PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NTRS230616P00050000 | 2023-05-23 3:59PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTRS230616P00055000 | 2023-05-24 3:07PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NTRS230616P00060000 | 2023-05-26 10:12AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NTRS230616P00062500 | 2023-05-23 10:53AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 12.50% |
| NTRS230616P00065000 | 2023-05-26 11:46AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 12.50% |
| NTRS230616P00067500 | 2023-05-22 3:38PM EDT | 67.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 6.25% |
| NTRS230616P00070000 | 2023-05-26 3:01PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 76 | 265 | 3.13% |
| NTRS230616P00072500 | 2023-05-26 9:33AM EDT | 72.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.39% |
| NTRS230616P00075000 | 2023-05-26 3:06PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 0.00% |
| NTRS230616P00077500 | 2023-05-26 12:05PM EDT | 77.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| NTRS230616P00080000 | 2023-05-01 12:10PM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| NTRS230616P00082500 | 2023-04-24 11:13AM EDT | 82.50 | 2.85 | 11.30 | 14.00 | 0.00 | - | - | 1 | 95.80% |
| NTRS230616P00085000 | 2023-05-11 10:12AM EDT | 85.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| NTRS230616P00087500 | 2023-05-02 9:54AM EDT | 87.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| NTRS230616P00090000 | 2023-04-27 9:32AM EDT | 90.00 | 13.00 | 16.30 | 18.90 | 0.00 | - | 19 | 99 | 58.79% |
© 2023 Yahoo. All rights reserved.