Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240816C00077500 | 2024-06-27 10:24AM EDT | 77.50 | 6.40 | 10.10 | 14.10 | 0.00 | - | - | 13 | 81.10% |
| NTRS240816C00080000 | 2024-07-18 10:25AM EDT | 80.00 | 8.25 | 7.70 | 11.60 | 0.00 | - | 1 | 6 | 70.26% |
| NTRS240816C00082500 | 2024-07-22 2:37PM EDT | 82.50 | 5.07 | 6.80 | 9.10 | 0.00 | - | 9 | 24 | 59.28% |
| NTRS240816C00085000 | 2024-07-22 3:00PM EDT | 85.00 | 3.10 | 4.90 | 5.30 | 0.00 | - | 13 | 467 | 29.74% |
| NTRS240816C00087500 | 2024-07-26 11:11AM EDT | 87.50 | 3.04 | 3.00 | 3.20 | +0.54 | +21.60% | 50 | 417 | 24.76% |
| NTRS240816C00090000 | 2024-07-26 3:20PM EDT | 90.00 | 1.65 | 1.55 | 1.70 | +0.27 | +19.57% | 92 | 336 | 22.97% |
| NTRS240816C00092500 | 2024-07-26 10:58AM EDT | 92.50 | 0.80 | 0.65 | 0.80 | +0.28 | +53.85% | 15 | 399 | 22.58% |
| NTRS240816C00095000 | 2024-07-25 9:49AM EDT | 95.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 7 | 255 | 22.95% |
| NTRS240816C00100000 | 2024-07-17 9:35AM EDT | 100.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 15 | 216 | 36.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240816P00070000 | 2024-07-17 12:49PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 1 | 89.65% |
| NTRS240816P00075000 | 2024-07-18 12:36PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 56.30% |
| NTRS240816P00077500 | 2024-07-26 9:35AM EDT | 77.50 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 2 | 32 | 38.48% |
| NTRS240816P00080000 | 2024-07-25 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 1 | 173 | 33.30% |
| NTRS240816P00082500 | 2024-07-26 3:36PM EDT | 82.50 | 0.15 | 0.05 | 0.25 | -0.30 | -66.67% | 30 | 833 | 26.07% |
| NTRS240816P00085000 | 2024-07-26 3:36PM EDT | 85.00 | 0.45 | 0.30 | 0.45 | -0.17 | -27.42% | 30 | 551 | 22.73% |
| NTRS240816P00087500 | 2024-07-26 3:31PM EDT | 87.50 | 0.95 | 0.85 | 1.00 | -0.40 | -29.63% | 1 | 758 | 21.31% |
| NTRS240816P00090000 | 2024-07-18 11:21AM EDT | 90.00 | 3.10 | 1.90 | 2.05 | 0.00 | - | 2 | 74 | 20.39% |
| NTRS240816P00092500 | 2024-07-17 10:06AM EDT | 92.50 | 7.92 | 3.50 | 3.80 | 0.00 | - | - | 10 | 21.61% |
| NTRS240816P00095000 | 2024-07-17 10:57AM EDT | 95.00 | 8.20 | 3.90 | 6.00 | 0.00 | - | 11 | 0 | 24.56% |
© 2024 Yahoo. All rights reserved.