Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,106.02 -299.64 (-0.78%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,659.66 -3,941.66 (-6.20%) CMC Crypto 200
1,276.61 -62.45 (-4.66%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018C00070000 | 2024-04-26 10:10AM EDT | 70.00 | 16.00 | 14.20 | 14.50 | 0.00 | - | 2 | 2 | 31.42% |
| NTRS241018C00072500 | 2024-04-29 10:31AM EDT | 72.50 | 13.60 | 10.90 | 12.50 | 0.00 | - | 1 | 2 | 30.21% |
| NTRS241018C00075000 | 2024-04-26 10:18AM EDT | 75.00 | 11.80 | 10.20 | 10.50 | 0.00 | - | 11 | 27 | 28.47% |
| NTRS241018C00077500 | 2024-04-12 2:08PM EDT | 77.50 | 10.85 | 8.50 | 9.40 | 0.00 | - | 1 | 13 | 30.62% |
| NTRS241018C00080000 | 2024-04-16 12:58PM EDT | 80.00 | 6.20 | 6.90 | 7.10 | 0.00 | - | 13 | 8 | 26.31% |
| NTRS241018C00082500 | 2024-04-29 10:38AM EDT | 82.50 | 6.60 | 5.50 | 5.70 | 0.00 | - | 4 | 118 | 25.59% |
| NTRS241018C00085000 | 2024-04-25 10:51AM EDT | 85.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 13 | 36 | 25.01% |
| NTRS241018C00087500 | 2024-04-04 2:58PM EDT | 87.50 | 7.12 | 3.30 | 3.50 | 0.00 | - | 6 | 6 | 24.57% |
| NTRS241018C00090000 | 2024-04-24 10:42AM EDT | 90.00 | 3.48 | 2.50 | 2.70 | 0.00 | - | 2 | 19 | 24.33% |
| NTRS241018C00092500 | 2024-04-26 11:07AM EDT | 92.50 | 2.46 | 1.85 | 2.05 | 0.00 | - | 6 | 15 | 24.11% |
| NTRS241018C00095000 | 2024-04-29 3:39PM EDT | 95.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 52 | 23.71% |
| NTRS241018C00097500 | 2024-04-29 2:25PM EDT | 97.50 | 1.30 | 1.00 | 2.00 | 0.00 | - | 2 | 43 | 29.25% |
| NTRS241018C00100000 | 2024-04-10 10:07AM EDT | 100.00 | 2.20 | 0.65 | 0.80 | 0.00 | - | 3 | 28 | 23.41% |
| NTRS241018C00105000 | 2024-03-05 3:18PM EDT | 105.00 | 1.30 | 1.30 | 1.60 | 0.00 | - | - | 2 | 33.61% |
| NTRS241018C00110000 | 2024-04-09 10:13AM EDT | 110.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | 13 | 654 | 36.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018P00055000 | 2024-04-16 10:59AM EDT | 55.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 20 | 21 | 52.37% |
| NTRS241018P00065000 | 2024-04-16 10:59AM EDT | 65.00 | 1.34 | 0.85 | 0.95 | 0.00 | - | 20 | 32 | 30.27% |
| NTRS241018P00070000 | 2024-04-10 11:16AM EDT | 70.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 2 | 16 | 28.04% |
| NTRS241018P00072500 | 2024-04-29 10:31AM EDT | 72.50 | 1.65 | 1.90 | 2.05 | 0.00 | - | 1 | 23 | 26.92% |
| NTRS241018P00075000 | 2024-04-29 10:43AM EDT | 75.00 | 2.20 | 2.45 | 2.60 | 0.00 | - | 2 | 62 | 25.78% |
| NTRS241018P00077500 | 2024-04-25 10:59AM EDT | 77.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 1 | 15 | 24.76% |
| NTRS241018P00080000 | 2024-04-29 10:38AM EDT | 80.00 | 3.60 | 4.00 | 4.20 | 0.00 | - | 3 | 47 | 23.99% |
| NTRS241018P00082500 | 2024-04-16 12:10PM EDT | 82.50 | 6.80 | 5.00 | 5.30 | 0.00 | - | 53 | 75 | 23.33% |
| NTRS241018P00085000 | 2024-04-29 10:39AM EDT | 85.00 | 5.70 | 6.30 | 6.60 | 0.00 | - | 2 | 12 | 22.75% |
| NTRS241018P00087500 | 2024-04-16 10:46AM EDT | 87.50 | 9.30 | 7.80 | 8.10 | 0.00 | - | 12 | 213 | 22.23% |
| NTRS241018P00090000 | 2024-03-26 10:22AM EDT | 90.00 | 8.00 | 9.30 | 10.50 | 0.00 | - | 9 | 9 | 25.28% |
| NTRS241018P00092500 | 2024-04-16 12:57PM EDT | 92.50 | 13.50 | 11.40 | 11.70 | 0.00 | - | 13 | 20 | 21.58% |
| NTRS241018P00095000 | 2024-04-02 12:39PM EDT | 95.00 | 10.50 | 13.10 | 15.10 | 0.00 | - | - | 1 | 29.35% |
© 2024 Yahoo. All rights reserved.