Australia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.75+1.13 (+1.30%)
At close: 04:00PM EDT
87.80 +0.05 (+0.06%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS240419C000500002024-03-19 3:54PM EDT50.0032.350.000.000.00-100.00%
NTRS240419C000550002023-10-19 2:51PM EDT55.0012.8019.4022.700.00-140.00%
NTRS240419C000600002024-03-08 12:07PM EDT60.0022.800.000.000.00-300.00%
NTRS240419C000625002023-11-14 11:35AM EDT62.5013.2123.6024.900.00-220.00%
NTRS240419C000650002023-12-27 12:47PM EDT65.0020.2514.8019.400.00-1090.00%
NTRS240419C000675002024-01-09 10:38AM EDT67.5020.279.8014.500.00-160.00%
NTRS240419C000700002024-03-21 11:41AM EDT70.0016.450.000.000.00-200.00%
NTRS240419C000725002024-03-06 4:55PM EDT72.509.650.000.000.00-1100.00%
NTRS240419C000750002024-03-07 1:37PM EDT75.007.850.000.000.00-100.00%
NTRS240419C000775002024-03-18 10:08AM EDT77.505.600.000.000.00-200.00%
NTRS240419C000800002024-03-21 11:24AM EDT80.007.300.000.000.00-5400.00%
NTRS240419C000825002024-03-27 9:36AM EDT82.506.380.000.000.00-100.00%
NTRS240419C000850002024-03-27 1:14PM EDT85.003.850.000.000.00-800.00%
NTRS240419C000875002024-03-27 1:50PM EDT87.502.490.000.000.00-29600.00%
NTRS240419C000900002024-03-27 10:42AM EDT90.001.700.000.000.00-3503.13%
NTRS240419C000925002024-03-27 1:01PM EDT92.500.850.000.000.00-13006.25%
NTRS240419C000950002024-03-27 3:50PM EDT95.000.500.000.000.00-106.25%
NTRS240419C001000002024-03-12 12:50PM EDT100.000.070.000.000.00-1012.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS240419P000350002023-11-07 11:19AM EDT35.000.100.000.150.00--1157.81%
NTRS240419P000375002023-10-25 10:39AM EDT37.500.300.000.150.00--0146.88%
NTRS240419P000400002023-11-17 10:55AM EDT40.000.100.000.500.00-42162.89%
NTRS240419P000425002023-10-25 10:47AM EDT42.500.600.000.200.00-10131.64%
NTRS240419P000450002024-01-22 10:30AM EDT45.000.100.000.000.00--050.00%
NTRS240419P000475002023-10-27 12:35PM EDT47.500.980.050.300.00-10123.24%
NTRS240419P000500002024-03-18 11:30AM EDT50.000.070.000.000.00-1050.00%
NTRS240419P000550002023-12-28 3:39PM EDT55.000.100.000.500.00-215102.93%
NTRS240419P000575002024-03-06 12:44PM EDT57.500.380.000.000.00-1050.00%
NTRS240419P000600002024-03-25 1:57PM EDT60.000.050.000.000.00-66025.00%
NTRS240419P000625002024-03-20 3:52PM EDT62.500.110.000.000.00-21025.00%
NTRS240419P000650002024-03-21 12:55PM EDT65.000.130.000.000.00-30025.00%
NTRS240419P000675002024-02-15 10:46AM EDT67.500.550.150.350.00-111063.28%
NTRS240419P000700002024-03-20 1:23PM EDT70.000.200.000.000.00-1025.00%
NTRS240419P000725002024-03-21 11:59AM EDT72.500.210.000.000.00-5012.50%
NTRS240419P000750002024-03-26 12:54PM EDT75.000.200.000.000.00-1012.50%
NTRS240419P000775002024-03-27 9:30AM EDT77.500.350.000.000.00-1012.50%
NTRS240419P000800002024-03-27 9:31AM EDT80.000.520.000.000.00-106.25%
NTRS240419P000825002024-03-27 2:13PM EDT82.500.950.000.000.00-606.25%
NTRS240419P000850002024-03-27 3:50PM EDT85.001.450.000.000.00-1903.13%
NTRS240419P000875002024-03-27 1:31PM EDT87.502.750.000.000.00-2700.39%
NTRS240419P000900002024-03-27 10:52AM EDT90.003.900.000.000.00-4700.00%
NTRS240419P000925002023-12-20 3:55PM EDT92.509.509.6013.200.00--598.02%
NTRS240419P000950002024-01-12 11:07AM EDT95.0012.1013.5018.300.00--3130.98%