Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,201.11 -204.55 (-0.53%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,231.96 -3,770.52 (-5.89%) CMC Crypto 200
1,294.97 -44.09 (-3.29%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 67.48% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 59.81% |
| NTRS240719C00070000 | 2024-04-18 11:51AM EDT | 70.00 | 12.93 | 11.80 | 15.00 | 0.00 | - | 2 | 1 | 50.56% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 10.80 | 11.10 | 0.00 | - | 3 | 9 | 31.45% |
| NTRS240719C00075000 | 2024-01-22 12:09PM EDT | 75.00 | 9.20 | 8.40 | 8.60 | 0.00 | - | 1 | 8 | 26.03% |
| NTRS240719C00077500 | 2024-04-29 2:03PM EDT | 77.50 | 7.95 | 6.80 | 7.10 | 0.00 | - | 1 | 25 | 28.22% |
| NTRS240719C00080000 | 2024-04-22 10:00AM EDT | 80.00 | 5.52 | 5.20 | 5.40 | 0.00 | - | 1 | 95 | 27.01% |
| NTRS240719C00082500 | 2024-04-26 11:35AM EDT | 82.50 | 4.70 | 3.80 | 4.00 | 0.00 | - | 2 | 87 | 26.34% |
| NTRS240719C00085000 | 2024-04-26 10:52AM EDT | 85.00 | 3.40 | 2.70 | 2.85 | 0.00 | - | 2 | 137 | 25.73% |
| NTRS240719C00087500 | 2024-04-30 2:56PM EDT | 87.50 | 1.95 | 1.80 | 1.95 | -0.40 | -17.02% | 78 | 298 | 25.21% |
| NTRS240719C00090000 | 2024-04-25 11:08AM EDT | 90.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 2 | 547 | 24.92% |
| NTRS240719C00092500 | 2024-04-30 3:31PM EDT | 92.50 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 74 | 535 | 24.81% |
| NTRS240719C00095000 | 2024-04-22 3:50PM EDT | 95.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 4 | 625 | 24.85% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 24.95% |
| NTRS240719C00100000 | 2024-04-25 12:41PM EDT | 100.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 6 | 83 | 34.84% |
| NTRS240719C00105000 | 2024-04-04 2:51PM EDT | 105.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 50.15% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 40.53% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 57.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 81.93% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 77.20% |
| NTRS240719P00055000 | 2023-12-27 12:46PM EDT | 55.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | 5 | 5 | 71.78% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 20 | 43 | 41.70% |
| NTRS240719P00065000 | 2024-04-18 9:31AM EDT | 65.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | 1 | 12 | 34.03% |
| NTRS240719P00067500 | 2024-04-17 12:04PM EDT | 67.50 | 0.63 | 0.35 | 0.50 | 0.00 | - | 20 | 45 | 32.42% |
| NTRS240719P00070000 | 2024-04-25 10:48AM EDT | 70.00 | 0.57 | 0.55 | 0.65 | 0.00 | - | 20 | 111 | 30.03% |
| NTRS240719P00072500 | 2024-04-30 3:53PM EDT | 72.50 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 95 | 295 | 28.20% |
| NTRS240719P00075000 | 2024-04-30 12:33PM EDT | 75.00 | 1.15 | 1.20 | 1.35 | +0.17 | +17.35% | 38 | 64 | 27.30% |
| NTRS240719P00077500 | 2024-04-30 3:32PM EDT | 77.50 | 1.80 | 1.80 | 1.95 | +0.25 | +16.13% | 88 | 222 | 26.27% |
| NTRS240719P00080000 | 2024-04-25 10:03AM EDT | 80.00 | 2.60 | 2.60 | 2.80 | 0.00 | - | 3 | 193 | 25.60% |
| NTRS240719P00082500 | 2024-04-30 3:00PM EDT | 82.50 | 3.60 | 3.60 | 3.90 | +0.30 | +9.09% | 83 | 217 | 24.99% |
| NTRS240719P00085000 | 2024-04-24 1:56PM EDT | 85.00 | 4.20 | 5.00 | 5.30 | 0.00 | - | 17 | 121 | 24.68% |
| NTRS240719P00087500 | 2024-04-24 10:34AM EDT | 87.50 | 5.50 | 5.30 | 8.10 | 0.00 | - | 3 | 74 | 32.48% |
| NTRS240719P00090000 | 2024-04-24 9:56AM EDT | 90.00 | 7.10 | 8.50 | 10.50 | 0.00 | - | 2 | 36 | 36.95% |
| NTRS240719P00092500 | 2024-04-24 12:06PM EDT | 92.50 | 9.30 | 9.50 | 12.80 | 0.00 | - | 20 | 25 | 40.15% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 51.16% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 15.70 | 19.40 | 0.00 | - | 1 | 1 | 44.51% |
© 2024 Yahoo. All rights reserved.