Australia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.38-0.77 (-0.74%)
At close: 04:00PM EDT
103.61 +0.23 (+0.22%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220520C001000002022-04-29 1:29PM EDT100.007.300.000.000.00-110.00%
NTRS220520C001050002022-05-13 1:56PM EDT105.001.750.000.000.00-33833.13%
NTRS220520C001100002022-05-13 2:13PM EDT110.000.400.000.000.00-1412.50%
NTRS220520C001150002022-05-09 3:17PM EDT115.000.560.000.000.00-467425.00%
NTRS220520C001200002022-05-12 3:17PM EDT120.000.010.000.000.00-24825.00%
NTRS220520C001250002022-05-09 3:17PM EDT125.000.250.000.000.00-464050.00%
NTRS220520C001300002022-04-25 3:51PM EDT130.000.050.000.000.00-2042150.00%
NTRS220520C001350002022-04-08 2:20PM EDT135.000.400.004.800.00-7321247.66%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220520P000700002022-04-20 3:58PM EDT70.000.150.000.000.00--250.00%
NTRS220520P000750002022-04-25 3:49PM EDT75.000.100.000.000.00--3250.00%
NTRS220520P000800002022-04-25 3:45PM EDT80.000.200.000.000.00--150.00%
NTRS220520P000900002022-05-04 12:11PM EDT90.000.450.000.000.00-1625.00%
NTRS220520P000950002022-05-11 11:54AM EDT95.000.500.000.000.00-41125.00%
NTRS220520P001000002022-05-02 1:37PM EDT100.002.500.000.000.00-1376.25%
NTRS220520P001050002022-05-13 3:50PM EDT105.002.600.000.000.00-164720.00%
NTRS220520P001100002022-05-16 9:41AM EDT110.005.000.000.000.00-1100.00%
NTRS220520P001150002022-05-11 10:29AM EDT115.0010.000.000.000.00-2160.00%
NTRS220520P001200002022-05-10 1:35PM EDT120.0016.330.000.000.00-150.00%
NTRS220520P001250002022-04-18 12:02AM EDT125.0013.8218.7023.500.00--2184.38%
NTRS220520P001450002022-04-18 12:02AM EDT145.0033.2238.7043.500.00---267.58%
NTRS220520P001600002022-04-26 2:44PM EDT160.0052.000.000.000.00--00.00%