Singapore markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.72+1.24 (+1.29%)
At close: 04:00PM EDT
97.72 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220715C000800002022-06-08 3:43PM EDT80.0029.6616.9019.500.00-6073.63%
NTRS220715C000850002022-02-03 12:50PM EDT85.0035.5022.9027.000.00--13253.39%
NTRS220715C000900002022-02-10 12:00PM EDT90.0037.6017.3021.500.00-98209.25%
NTRS220715C000925002022-06-23 10:31AM EDT92.504.005.307.900.00--1065.33%
NTRS220715C000950002022-06-30 3:09PM EDT95.003.704.004.500.00-92239.09%
NTRS220715C000975002022-06-30 1:02PM EDT97.502.902.203.500.00-13944.43%
NTRS220715C001000002022-06-30 3:09PM EDT100.001.401.352.000.00-42438.89%
NTRS220715C001050002022-06-28 2:01PM EDT105.001.050.200.950.00-2621043.31%
NTRS220715C001100002022-06-29 3:53PM EDT110.000.270.004.800.00-64384.77%
NTRS220715C001150002022-06-21 2:20PM EDT115.000.200.001.000.00-150160.94%
NTRS220715C001200002022-06-30 3:58PM EDT120.000.110.003.000.00-142497.83%
NTRS220715C001250002022-07-01 11:46AM EDT125.000.050.050.500.00-11373.05%
NTRS220715C001300002022-06-08 2:25PM EDT130.000.280.004.800.00-152140.67%
NTRS220715C001350002022-06-30 2:53PM EDT135.000.100.000.150.00-29774.02%
NTRS220715C001400002022-04-28 9:30AM EDT140.000.300.004.400.00-171158.50%
NTRS220715C001450002022-05-05 1:23PM EDT145.000.730.004.800.00-41100172.80%
NTRS220715C001500002022-01-13 12:48PM EDT150.003.790.952.300.00-428163.87%
NTRS220715C001550002022-02-15 3:41PM EDT155.001.000.001.300.00--1140.43%
NTRS220715C001700002022-01-18 12:26PM EDT170.000.900.100.850.00-22152.54%
NTRS220715C001750002022-03-03 11:09AM EDT175.000.150.054.800.00--1224.17%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS220715P000650002021-12-13 1:05AM EDT65.001.100.004.200.00--0192.09%
NTRS220715P000700002022-05-16 12:08AM EDT70.000.490.004.800.00--1173.44%
NTRS220715P000750002022-03-29 11:10AM EDT75.000.500.053.000.00-66126.07%
NTRS220715P000800002022-06-15 1:58PM EDT80.000.830.000.700.00-33568.36%
NTRS220715P000825002022-06-30 1:33PM EDT82.500.350.004.800.00-118110.50%
NTRS220715P000850002022-06-27 11:19AM EDT85.000.400.150.750.00-114354.98%
NTRS220715P000900002022-06-23 12:31PM EDT90.002.190.351.650.00-105761.35%
NTRS220715P000925002022-06-30 3:06PM EDT92.501.450.751.150.00-175941.50%
NTRS220715P000950002022-06-30 1:49PM EDT95.001.901.051.900.00-124140.80%
NTRS220715P000975002022-06-30 3:57PM EDT97.503.402.203.700.00-31049.98%
NTRS220715P001000002022-06-15 10:03AM EDT100.008.003.604.400.00-99340.53%
NTRS220715P001050002022-05-24 10:09AM EDT105.005.9011.1013.400.00-115102.44%
NTRS220715P001100002022-06-16 3:24PM EDT110.0018.7511.1013.800.00-5020269.95%
NTRS220715P001150002022-06-23 10:27AM EDT115.0021.1015.8019.000.00-32388.67%
NTRS220715P001200002022-06-15 9:52AM EDT120.0025.6020.2024.400.00-67110.11%
NTRS220715P001300002022-04-26 2:45PM EDT130.0023.0019.8022.700.00-1351950.00%
NTRS220715P001350002022-05-26 3:17PM EDT135.0026.0035.7040.500.00--0113.28%
NTRS220715P001400002022-02-15 2:21PM EDT140.0019.0025.3028.800.00-550.00%
NTRS220715P001500002022-05-31 9:30AM EDT150.0039.1851.9055.900.00--0163.72%
NTRS220715P001550002022-05-31 9:30AM EDT155.0044.4256.7061.400.00-10176.27%