Advertisement
U.S. markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
83.83-1.10 (-1.30%)
At close: 04:00PM EDT
85.23 +1.40 (+1.67%)
After hours: 04:52PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS240419C000500002024-03-19 3:54PM EDT50.0032.3531.9035.900.00-11168.36%
NTRS240419C000550002023-10-19 2:51PM EDT55.0012.8019.4022.700.00-140.00%
NTRS240419C000600002024-04-11 3:28PM EDT60.0025.3322.0025.800.00-32114.06%
NTRS240419C000625002023-11-14 11:35AM EDT62.5013.2123.6024.900.00-22256.45%
NTRS240419C000650002023-12-27 12:47PM EDT65.0020.2514.8019.400.00-109136.23%
NTRS240419C000675002024-01-09 10:38AM EDT67.5020.279.8014.500.00-160.00%
NTRS240419C000700002024-04-09 9:30AM EDT70.0018.4012.1016.000.00-19583.01%
NTRS240419C000725002024-03-06 4:55PM EDT72.509.6512.4016.400.00-1143171.97%
NTRS240419C000750002024-04-12 1:58PM EDT75.009.408.709.30-0.80-7.84%122553.42%
NTRS240419C000775002024-04-12 10:48AM EDT77.507.306.707.00-1.00-12.05%131556.45%
NTRS240419C000800002024-04-12 2:21PM EDT80.004.904.604.90-1.20-19.67%91,24552.10%
NTRS240419C000825002024-04-12 2:24PM EDT82.503.102.953.10-1.00-24.39%6657450.05%
NTRS240419C000850002024-04-12 3:57PM EDT85.001.711.701.80-0.89-34.23%291,36050.15%
NTRS240419C000875002024-04-12 1:42PM EDT87.501.010.851.00-0.39-27.86%461,50550.78%
NTRS240419C000900002024-04-12 3:39PM EDT90.000.440.350.50-0.31-41.33%2072150.78%
NTRS240419C000925002024-04-12 3:58PM EDT92.500.180.150.20-0.27-60.00%195349.22%
NTRS240419C000950002024-04-08 10:20AM EDT95.000.100.000.20-0.30-75.00%117351.37%
NTRS240419C001000002024-04-08 11:05AM EDT100.000.240.000.500.00-42080.66%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS240419P000350002023-11-07 11:19AM EDT35.000.100.000.150.00--1275.00%
NTRS240419P000375002023-10-25 10:39AM EDT37.500.300.000.150.00--0254.69%
NTRS240419P000400002023-11-17 10:55AM EDT40.000.100.000.500.00-42282.03%
NTRS240419P000425002023-10-25 10:47AM EDT42.500.600.000.200.00-10226.56%
NTRS240419P000450002024-01-22 10:30AM EDT45.000.100.000.000.00--050.00%
NTRS240419P000475002023-10-27 12:35PM EDT47.500.980.050.300.00-10210.16%
NTRS240419P000500002024-03-18 11:30AM EDT50.000.070.002.150.00-16281.64%
NTRS240419P000550002023-12-28 3:39PM EDT55.000.100.000.500.00-215172.27%
NTRS240419P000575002024-03-06 12:44PM EDT57.500.380.000.000.00-1550.00%
NTRS240419P000600002024-03-25 1:57PM EDT60.000.050.002.150.00-66106199.80%
NTRS240419P000625002024-03-20 3:52PM EDT62.500.110.002.150.00-21200181.05%
NTRS240419P000650002024-03-21 12:55PM EDT65.000.130.000.400.00-3092107.81%
NTRS240419P000675002024-02-15 10:46AM EDT67.500.550.150.350.00-111099.02%
NTRS240419P000700002024-04-08 10:19AM EDT70.000.100.050.450.00-48585.35%
NTRS240419P000725002024-04-12 12:51PM EDT72.500.230.100.25+0.13+130.00%527866.41%
NTRS240419P000750002024-04-12 3:18PM EDT75.000.220.200.30+0.07+46.67%1845458.59%
NTRS240419P000775002024-04-12 1:50PM EDT77.500.400.400.50+0.05+14.29%224153.76%
NTRS240419P000800002024-04-12 3:09PM EDT80.000.900.800.90+0.35+63.64%8924150.15%
NTRS240419P000825002024-04-12 2:23PM EDT82.501.711.601.70+0.56+48.70%948850.15%
NTRS240419P000850002024-04-12 11:15AM EDT85.002.652.802.90+0.10+3.92%4127548.63%
NTRS240419P000875002024-04-12 10:33AM EDT87.504.104.404.70+0.69+20.23%3538551.56%
NTRS240419P000900002024-04-09 1:14PM EDT90.003.404.706.700.00-1214451.86%
NTRS240419P000925002023-12-20 3:55PM EDT92.509.509.6013.200.00--5125.73%
NTRS240419P000950002024-01-12 11:07AM EDT95.0012.1013.5018.300.00--3188.28%