Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,342.53 -329.04 (-0.52%) CMC Crypto 200
1,360.15 +47.52 (+3.62%)
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 | 13.00 | 17.00 | 0.00 | - | - | 1 | 127.34% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 169.92% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 59.77% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 5.60 | 9.50 | 0.00 | - | 1 | 52 | 82.45% |
| NTRS240517C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 3.30 | 3.40 | 7.10 | 0.00 | - | 15 | 242 | 68.95% |
| NTRS240517C00082500 | 2024-05-06 1:38PM EDT | 82.50 | 3.00 | 2.70 | 3.60 | +0.35 | +13.21% | 2 | 260 | 34.74% |
| NTRS240517C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 1.25 | 1.20 | 1.35 | +0.10 | +8.70% | 255 | 274 | 21.78% |
| NTRS240517C00087500 | 2024-05-03 10:14AM EDT | 87.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 28 | 164 | 20.41% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 456 | 26.71% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.80 | 0.00 | - | 2 | 285 | 50.88% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 35.55% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 50.68% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 73.05% |
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 | 115.14% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 55.08% |
| NTRS240517P00072500 | 2024-05-01 2:56PM EDT | 72.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 69 | 58.89% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 58.79% |
| NTRS240517P00077500 | 2024-05-02 11:54AM EDT | 77.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 154 | 47.41% |
| NTRS240517P00080000 | 2024-05-06 3:19PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 206 | 24.81% |
| NTRS240517P00082500 | 2024-05-02 3:59PM EDT | 82.50 | 0.95 | 0.25 | 0.85 | 0.00 | - | 16 | 156 | 30.42% |
| NTRS240517P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 1.10 | 1.05 | 1.15 | -0.45 | -29.03% | 2 | 225 | 18.87% |
| NTRS240517P00087500 | 2024-05-06 3:53PM EDT | 87.50 | 2.85 | 2.55 | 3.40 | -0.45 | -13.64% | 2,285 | 2,398 | 30.62% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 2.95 | 6.90 | 0.00 | - | 7 | 3 | 61.91% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 5.50 | 9.50 | 0.00 | - | - | 0 | 76.03% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 8.00 | 12.10 | 0.00 | - | 50 | 0 | 89.16% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 10.40 | 14.60 | 0.00 | - | - | 0 | 99.61% |
© 2024 Yahoo. All rights reserved.