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 | 4.90 | 7.50 | 0.00 | - | 1 | 6 | 75.68% |
| NTRS230616C00072500 | 2023-06-02 12:36PM EDT | 72.50 | 3.35 | 2.75 | 3.50 | +2.15 | +179.17% | 131 | 559 | 31.15% |
| NTRS230616C00075000 | 2023-06-02 3:58PM EDT | 75.00 | 1.24 | 1.20 | 1.40 | +0.64 | +106.67% | 389 | 739 | 21.53% |
| NTRS230616C00077500 | 2023-05-31 10:49AM EDT | 77.50 | 0.15 | 0.15 | 0.80 | 0.00 | - | 1 | 0 | 27.81% |
| NTRS230616C00080000 | 2023-05-30 3:53PM EDT | 80.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 34.38% |
| NTRS230616C00082500 | 2023-05-04 9:46AM EDT | 82.50 | 0.50 | 0.00 | 0.35 | 0.00 | - | 22 | 22 | 38.48% |
| NTRS230616C00085000 | 2023-05-08 3:40PM EDT | 85.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 94.31% |
| NTRS230616C00087500 | 2023-04-28 10:24AM EDT | 87.50 | 0.35 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 86.08% |
| 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 | 53.52% |
| NTRS230616C00100000 | 2023-04-24 10:07AM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 88.77% |
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 | 0.50 | 0.00 | - | - | 1 | 202.15% |
| NTRS230616P00037500 | 2023-05-17 1:27PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 23 | 166.02% |
| NTRS230616P00040000 | 2023-05-18 10:18AM EDT | 40.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 123.44% |
| NTRS230616P00042500 | 2023-05-18 12:17PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 155.86% |
| 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 | 0.30 | 0.00 | - | 2 | 0 | 64.45% |
| NTRS230616P00062500 | 2023-05-23 10:53AM EDT | 62.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 100 | 101 | 64.75% |
| NTRS230616P00065000 | 2023-06-01 1:28PM EDT | 65.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 187 | 51.66% |
| NTRS230616P00067500 | 2023-06-02 11:15AM EDT | 67.50 | 0.22 | 0.00 | 0.45 | -0.38 | -63.33% | 12 | 0 | 47.41% |
| NTRS230616P00070000 | 2023-06-02 3:56PM EDT | 70.00 | 0.40 | 0.35 | 0.65 | -0.30 | -42.86% | 6 | 273 | 40.97% |
| NTRS230616P00072500 | 2023-06-02 2:59PM EDT | 72.50 | 1.10 | 0.65 | 1.25 | -0.25 | -18.52% | 3 | 344 | 39.38% |
| NTRS230616P00075000 | 2023-06-02 3:36PM EDT | 75.00 | 1.45 | 1.50 | 2.20 | -2.58 | -64.02% | 38 | 240 | 37.70% |
| NTRS230616P00077500 | 2023-05-26 12:05PM EDT | 77.50 | 6.05 | 2.55 | 4.00 | 0.00 | - | 3 | 19 | 43.46% |
| NTRS230616P00080000 | 2023-05-01 12:10PM EDT | 80.00 | 4.20 | 8.50 | 9.90 | 0.00 | - | 10 | 23 | 103.96% |
| NTRS230616P00082500 | 2023-04-24 11:13AM EDT | 82.50 | 2.85 | 11.30 | 14.00 | 0.00 | - | - | 1 | 133.69% |
| NTRS230616P00085000 | 2023-05-11 10:12AM EDT | 85.00 | 15.10 | 10.00 | 11.20 | 0.00 | - | 10 | 43 | 59.62% |
| NTRS230616P00087500 | 2023-05-02 9:54AM EDT | 87.50 | 12.10 | 14.70 | 17.40 | 0.00 | - | 5 | 18 | 129.98% |
| NTRS230616P00090000 | 2023-04-27 9:32AM EDT | 90.00 | 13.00 | 16.30 | 18.90 | 0.00 | - | 19 | 99 | 122.36% |
© 2023 Yahoo. All rights reserved.