Australia markets close in 5 hours 42 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.75-0.22 (-0.23%)
At close: 04:00PM EST
96.75 0.00 (0.00%)
After hours: 04:24PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS230217C000850002023-01-23 9:33AM EST85.009.439.8014.500.00-1191.50%
NTRS230217C000875002023-01-19 11:01AM EST87.504.597.3012.000.00-2979.96%
NTRS230217C000900002023-01-24 12:01PM EST90.006.207.2010.000.00-194455.18%
NTRS230217C000925002023-01-26 1:21PM EST92.504.605.007.500.00-137162.60%
NTRS230217C000950002023-02-01 10:17AM EST95.003.603.203.60+1.15+46.94%2511031.91%
NTRS230217C000975002023-01-27 12:44PM EST97.502.351.752.050.00-413228.78%
NTRS230217C001000002023-01-31 12:32PM EST100.000.700.601.250.00-1048030.15%
NTRS230217C001050002023-02-01 10:25AM EST105.000.200.051.05-0.64-76.19%11844.34%
NTRS230217C001100002023-01-18 3:00PM EST110.000.400.004.800.00--1280.62%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS230217P000650002023-01-05 12:58PM EST65.000.350.000.150.00-7984.57%
NTRS230217P000700002023-01-27 9:52AM EST70.000.180.004.800.00-510154.59%
NTRS230217P000750002023-01-27 9:52AM EST75.000.230.000.450.00-52168.95%
NTRS230217P000775002023-01-25 1:18PM EST77.500.200.001.050.00-23474.22%
NTRS230217P000800002023-01-31 12:29PM EST80.000.200.050.350.00-26552.93%
NTRS230217P000825002023-01-25 12:45PM EST82.500.250.102.600.00-12077.34%
NTRS230217P000850002023-01-26 11:46AM EST85.000.300.002.750.00-518267.94%
NTRS230217P000875002023-01-23 11:27AM EST87.500.700.004.800.00-415774.63%
NTRS230217P000900002023-01-30 3:55PM EST90.000.800.250.750.00-38137.18%
NTRS230217P000925002023-01-26 3:01PM EST92.501.100.601.150.00-144034.03%
NTRS230217P000950002023-02-01 12:48PM EST95.001.751.251.65+0.02+1.16%121429.40%
NTRS230217P000975002023-01-24 11:56AM EST97.503.502.252.650.00-26226.98%
NTRS230217P001000002023-01-19 1:10PM EST100.0011.003.904.200.00--24026.03%
NTRS230217P001050002023-01-18 2:43PM EST105.006.606.0010.600.00--063.67%