Singapore markets close in 19 minutes
Straits Times Index
3,147.06 -36.55 (-1.15%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,248.97 -351.49 (-2.12%) FTSE 100
7,844.29 -121.24 (-1.52%) Bitcoin USD
63,388.62 -2,938.90 (-4.43%) CMC Crypto 200
885.54 0.00 (0.00%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240419C00050000 | 2024-03-19 3:54PM EDT | 50.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS240419C00055000 | 2023-10-19 2:51PM EDT | 55.00 | 12.80 | 19.40 | 22.70 | 0.00 | - | 1 | 4 | 0.00% |
| NTRS240419C00060000 | 2024-04-11 3:28PM EDT | 60.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTRS240419C00062500 | 2023-11-14 11:35AM EDT | 62.50 | 13.21 | 23.60 | 24.90 | 0.00 | - | 2 | 2 | 344.04% |
| NTRS240419C00065000 | 2023-12-27 12:47PM EDT | 65.00 | 20.25 | 14.80 | 19.40 | 0.00 | - | 10 | 9 | 188.77% |
| NTRS240419C00067500 | 2024-01-09 10:38AM EDT | 67.50 | 20.27 | 9.80 | 14.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTRS240419C00070000 | 2024-04-09 9:30AM EDT | 70.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS240419C00072500 | 2024-03-06 4:55PM EDT | 72.50 | 9.65 | 12.40 | 16.40 | 0.00 | - | 11 | 43 | 230.86% |
| NTRS240419C00075000 | 2024-04-15 3:38PM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTRS240419C00077500 | 2024-04-15 1:00PM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTRS240419C00080000 | 2024-04-15 3:52PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| NTRS240419C00082500 | 2024-04-15 3:33PM EDT | 82.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTRS240419C00085000 | 2024-04-15 3:53PM EDT | 85.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 3.13% |
| NTRS240419C00087500 | 2024-04-15 3:57PM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| NTRS240419C00090000 | 2024-04-15 3:52PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| NTRS240419C00092500 | 2024-04-15 3:57PM EDT | 92.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| NTRS240419C00095000 | 2024-04-15 3:39PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NTRS240419C00100000 | 2024-04-08 11:05AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240419P00035000 | 2023-11-07 11:19AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 362.50% |
| NTRS240419P00037500 | 2023-10-25 10:39AM EDT | 37.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 0 | 335.94% |
| NTRS240419P00040000 | 2023-11-17 10:55AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 372.66% |
| NTRS240419P00042500 | 2023-10-25 10:47AM EDT | 42.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 299.22% |
| NTRS240419P00045000 | 2024-01-22 10:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTRS240419P00047500 | 2023-10-27 12:35PM EDT | 47.50 | 0.98 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 277.34% |
| NTRS240419P00050000 | 2024-03-18 11:30AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTRS240419P00055000 | 2024-04-15 3:07PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTRS240419P00057500 | 2024-03-06 12:44PM EDT | 57.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NTRS240419P00060000 | 2024-03-25 1:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NTRS240419P00062500 | 2024-03-20 3:52PM EDT | 62.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NTRS240419P00065000 | 2024-04-15 2:05PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTRS240419P00067500 | 2024-02-15 10:46AM EDT | 67.50 | 0.55 | 0.15 | 0.35 | 0.00 | - | 1 | 110 | 130.27% |
| NTRS240419P00070000 | 2024-04-15 3:39PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NTRS240419P00072500 | 2024-04-15 3:55PM EDT | 72.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTRS240419P00075000 | 2024-04-15 3:54PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| NTRS240419P00077500 | 2024-04-15 3:52PM EDT | 77.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NTRS240419P00080000 | 2024-04-15 3:59PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NTRS240419P00082500 | 2024-04-15 3:53PM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NTRS240419P00085000 | 2024-04-15 3:03PM EDT | 85.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NTRS240419P00087500 | 2024-04-15 3:40PM EDT | 87.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NTRS240419P00090000 | 2024-04-09 1:14PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NTRS240419P00092500 | 2023-12-20 3:55PM EDT | 92.50 | 9.50 | 9.60 | 13.20 | 0.00 | - | - | 5 | 163.67% |
| NTRS240419P00095000 | 2024-01-12 11:07AM EDT | 95.00 | 12.10 | 13.50 | 18.30 | 0.00 | - | - | 3 | 246.78% |
© 2024 Yahoo. All rights reserved.