NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS190719C000650002019-06-17 12:12AM EDT65.0022.0024.6025.100.00--00.00%
NTRS190719C000800002019-06-11 1:14PM EDT80.008.1510.0012.300.00-3550.00%
NTRS190719C000850002019-07-15 9:30AM EDT85.006.305.606.600.00-3090.33%
NTRS190719C000900002019-07-16 10:26AM EDT90.000.251.101.350.00-21022.85%
NTRS190719C000925002019-07-18 1:42PM EDT92.500.050.000.200.00-23-24.71%
NTRS190719C000950002019-07-18 9:41AM EDT95.000.050.000.350.00-10057.62%
NTRS190719C001000002019-07-18 1:07PM EDT100.000.100.000.15-0.04-28.57%3070.31%
NTRS190719C001050002019-07-15 12:39PM EDT105.000.050.000.750.00-30137.70%
NTRS190719C001100002019-06-07 11:07AM EDT110.000.300.000.350.00-13145.31%
NTRS190719C001150002019-05-31 10:51AM EDT115.000.050.000.150.00-26150.00%
NTRS190719C001200002019-06-10 12:05AM EDT120.001.100.000.250.00-04186.72%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS190719P000550002019-06-10 12:05AM EDT55.000.100.000.250.00-10331.25%
NTRS190719P000600002019-06-06 11:43AM EDT60.000.130.000.300.00-22288.67%
NTRS190719P000650002019-07-02 9:30AM EDT65.000.100.000.750.00-10285.16%
NTRS190719P000700002019-07-09 2:01PM EDT70.000.050.000.750.00-80233.01%
NTRS190719P000750002019-06-27 2:37PM EDT75.000.100.000.750.00-250183.01%
NTRS190719P000800002019-07-08 11:52AM EDT80.000.060.000.750.00-100134.18%
NTRS190719P000850002019-07-16 11:52AM EDT85.000.050.000.150.00-1057.03%
NTRS190719P000900002019-07-18 12:35PM EDT90.000.200.050.15-0.55-73.33%2020.22%
NTRS190719P000950002019-07-18 12:35PM EDT95.003.803.704.00-1.20-24.00%2044.24%
NTRS190719P001000002019-06-07 11:07AM EDT100.008.056.006.800.00-100.00%
NTRS190719P001050002019-06-07 11:07AM EDT105.007.9010.1012.500.00--110.00%