Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,521.75 -3,341.64 (-5.23%) CMC Crypto 200
1,298.23 -40.83 (-3.05%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00070000 | 2024-04-16 9:31AM EDT | 70.00 | 12.14 | 10.50 | 14.80 | 0.00 | - | - | 1 | 102.78% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 169.36% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 88.60% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 5.30 | 5.50 | 0.00 | - | 1 | 52 | 31.93% |
| NTRS240517C00080000 | 2024-04-29 11:22AM EDT | 80.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 15 | 242 | 27.52% |
| NTRS240517C00082500 | 2024-04-29 2:17PM EDT | 82.50 | 2.50 | 1.65 | 1.75 | 0.00 | - | 44 | 313 | 24.71% |
| NTRS240517C00085000 | 2024-04-30 12:57PM EDT | 85.00 | 0.80 | 0.65 | 0.75 | -0.51 | -38.93% | 3 | 280 | 23.68% |
| NTRS240517C00087500 | 2024-04-30 2:57PM EDT | 87.50 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 26 | 176 | 21.49% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 456 | 24.32% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 285 | 26.76% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 35.65% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 52.64% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 78.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517P00065000 | 2024-03-14 1:52PM EDT | 65.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 20 | 12 | 86.23% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 46.97% |
| NTRS240517P00072500 | 2024-04-26 9:45AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 38.67% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 28.47% |
| NTRS240517P00077500 | 2024-04-29 10:25AM EDT | 77.50 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 154 | 24.90% |
| NTRS240517P00080000 | 2024-04-26 1:05PM EDT | 80.00 | 0.47 | 0.60 | 0.75 | 0.00 | - | 1 | 204 | 23.39% |
| NTRS240517P00082500 | 2024-04-30 3:59PM EDT | 82.50 | 1.55 | 1.55 | 1.65 | +0.55 | +55.00% | 15 | 150 | 21.83% |
| NTRS240517P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 3.05 | 3.00 | 3.20 | +0.80 | +35.56% | 4 | 215 | 21.05% |
| NTRS240517P00087500 | 2024-04-30 1:49PM EDT | 87.50 | 4.66 | 4.00 | 7.00 | +0.76 | +19.49% | 2 | 151 | 52.25% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 5.80 | 9.30 | 0.00 | - | 7 | 3 | 59.13% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 8.90 | 10.60 | 0.00 | - | - | 0 | 43.90% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 10.40 | 14.30 | 0.00 | - | 50 | 0 | 76.61% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 14.80 | 16.70 | 0.00 | - | - | 0 | 61.47% |
© 2024 Yahoo. All rights reserved.