Australia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.64+0.90 (+0.78%)
At close: 04:00PM EST
115.64 0.00 (0.00%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220218C001100002022-01-24 12:11PM EST110.006.107.207.800.00--1040.96%
NTRS220218C001150002022-01-28 11:42AM EST115.003.203.804.20-0.77-19.40%32535.08%
NTRS220218C001200002022-01-27 3:35PM EST120.001.771.601.850.00-58632.12%
NTRS220218C001250002022-01-28 2:46PM EST125.000.380.450.65-0.52-57.78%32230.54%
NTRS220218C001300002022-01-28 2:46PM EST130.000.250.100.25-0.50-66.67%13731.74%
NTRS220218C001350002022-01-21 2:22PM EST135.000.130.000.250.00-253039.36%
NTRS220218C001400002022-01-19 1:28PM EST140.001.040.000.250.00-126546.48%
NTRS220218C001450002022-01-19 1:28PM EST145.000.520.000.250.00-11153.13%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220218P000900002022-01-24 10:43AM EST90.000.650.000.250.00-81353.52%
NTRS220218P000950002022-01-27 12:37PM EST95.000.450.200.300.00-112351.27%
NTRS220218P001000002022-01-28 2:28PM EST100.000.740.400.55+0.24+48.00%21646.68%
NTRS220218P001050002022-01-27 12:17PM EST105.000.950.751.000.00-65041.99%
NTRS220218P001100002022-01-27 12:17PM EST110.001.651.601.850.00-921537.65%
NTRS220218P001150002022-01-28 3:30PM EST115.004.003.103.50+0.90+29.03%101834.55%
NTRS220218P001200002022-01-21 11:39AM EST120.006.505.806.200.00-4832.03%
NTRS220218P001250002022-01-26 9:50AM EST125.008.009.6010.100.00-189131.89%
NTRS220218P001300002022-01-21 10:36AM EST130.0014.2012.9016.200.00-130357.25%
NTRS220218P001350002022-01-18 10:46AM EST135.006.1017.4021.000.00-202264.99%