Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS221021C00055000 | 2022-03-14 12:03AM EDT | 55.00 | 50.24 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NTRS221021C00085000 | 2022-09-27 12:28PM EDT | 85.00 | 3.50 | 3.60 | 4.20 | -1.80 | -33.96% | 4 | 4 | 43.85% |
| NTRS221021C00090000 | 2022-09-23 3:52PM EDT | 90.00 | 2.80 | 0.15 | 2.05 | 0.00 | - | 4 | 5 | 42.19% |
| NTRS221021C00092500 | 2022-09-20 2:38PM EDT | 92.50 | 4.13 | 0.95 | 1.25 | 0.00 | - | 2 | 3 | 40.19% |
| NTRS221021C00095000 | 2022-09-26 12:36PM EDT | 95.00 | 0.75 | 0.55 | 3.70 | 0.00 | - | 3 | 22 | 59.77% |
| NTRS221021C00097500 | 2022-09-22 10:13AM EDT | 97.50 | 0.95 | 0.30 | 3.70 | 0.00 | - | 3 | 49 | 65.33% |
| NTRS221021C00100000 | 2022-09-26 10:36AM EDT | 100.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 17 | 38 | 48.00% |
| NTRS221021C00105000 | 2022-09-21 12:16PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 668 | 12.50% |
| NTRS221021C00110000 | 2022-09-23 3:42PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 345 | 60.74% |
| NTRS221021C00115000 | 2022-08-25 11:20AM EDT | 115.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 70 | 80.27% |
| NTRS221021C00120000 | 2022-09-19 12:25PM EDT | 120.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 122.22% |
| NTRS221021C00125000 | 2022-08-09 11:19AM EDT | 125.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 122 | 131.25% |
| NTRS221021C00130000 | 2022-04-14 10:27AM EDT | 130.00 | 3.90 | 0.00 | 4.50 | 0.00 | - | 4 | 8 | 137.01% |
| NTRS221021C00135000 | 2022-09-19 11:16AM EDT | 135.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 12 | 127 | 116.80% |
| NTRS221021C00140000 | 2022-04-19 2:49PM EDT | 140.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 10 | 64 | 155.18% |
| NTRS221021C00145000 | 2022-09-16 3:09PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 107.91% |
| NTRS221021C00150000 | 2022-09-16 3:07PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NTRS221021C00155000 | 2022-09-16 3:07PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 175.51% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS221021P00065000 | 2022-08-04 12:31PM EDT | 65.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.24% |
| NTRS221021P00070000 | 2022-09-27 12:00PM EDT | 70.00 | 0.40 | 0.30 | 1.45 | +0.05 | +14.29% | 2 | 234 | 67.68% |
| NTRS221021P00075000 | 2022-09-27 1:56PM EDT | 75.00 | 1.00 | 0.65 | 1.05 | +0.25 | +33.33% | 2 | 77 | 53.69% |
| NTRS221021P00080000 | 2022-09-23 9:34AM EDT | 80.00 | 1.00 | 1.40 | 1.80 | 0.00 | - | 2 | 54 | 46.14% |
| NTRS221021P00082500 | 2022-09-22 11:08AM EDT | 82.50 | 1.25 | 2.15 | 2.50 | 0.00 | - | 19 | 33 | 43.85% |
| NTRS221021P00085000 | 2022-09-26 2:02PM EDT | 85.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 25 | 58 | 41.38% |
| NTRS221021P00087500 | 2022-09-26 12:30PM EDT | 87.50 | 3.60 | 4.10 | 4.70 | 0.00 | - | 1 | 11 | 40.53% |
| NTRS221021P00090000 | 2022-09-22 12:07PM EDT | 90.00 | 3.79 | 5.80 | 6.30 | 0.00 | - | 5 | 58 | 40.11% |
| NTRS221021P00092500 | 2022-09-26 9:38AM EDT | 92.50 | 6.20 | 5.80 | 8.70 | 0.00 | - | 1 | 5 | 47.41% |
| NTRS221021P00095000 | 2022-09-22 11:53AM EDT | 95.00 | 6.49 | 8.90 | 11.40 | 0.00 | - | 2 | 23 | 57.84% |
| NTRS221021P00097500 | 2022-09-14 9:33AM EDT | 97.50 | 3.00 | 11.60 | 13.20 | 0.00 | - | 1 | 23 | 54.64% |
| NTRS221021P00100000 | 2022-09-12 12:15PM EDT | 100.00 | 4.70 | 13.60 | 15.80 | 0.00 | - | 3 | 21 | 62.55% |
| NTRS221021P00105000 | 2022-08-15 1:12PM EDT | 105.00 | 5.70 | 9.00 | 12.90 | 0.00 | - | 3 | 8 | 0.00% |
| NTRS221021P00110000 | 2022-08-22 9:45AM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NTRS221021P00115000 | 2022-05-05 2:28PM EDT | 115.00 | 14.08 | 10.10 | 13.20 | 0.00 | - | 1 | 42 | 0.00% |
| NTRS221021P00120000 | 2022-09-22 9:52AM EDT | 120.00 | 30.00 | 32.70 | 36.60 | 0.00 | - | 10 | 0 | 69.73% |
| NTRS221021P00130000 | 2022-09-12 10:55AM EDT | 130.00 | 30.00 | 42.40 | 46.90 | 0.00 | - | 10 | 0 | 82.62% |
© 2022 Yahoo. All rights reserved.
