NasdaqGS - Delayed Quote • USD
Northern Trust Corporation (NTRS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00070000 | 4/16/2024 1:31 PM | 70 | 12.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NTRS240517C00072500 | 2/27/2024 4:00 PM | 72.5 | 10.00 | 16.60 | 17.00 | 0.00 | 0.00% | 10 | 12 | 125.44% |
| NTRS240517C00075000 | 3/12/2024 2:16 PM | 75 | 8.80 | 10.40 | 10.70 | 0.00 | 0.00% | 1 | 14 | 55.66% |
| NTRS240517C00077500 | 4/15/2024 2:56 PM | 77.5 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NTRS240517C00080000 | 4/22/2024 3:32 PM | 80 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NTRS240517C00082500 | 4/24/2024 6:08 PM | 82.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NTRS240517C00085000 | 4/24/2024 3:09 PM | 85 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| NTRS240517C00087500 | 4/24/2024 4:42 PM | 87.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| NTRS240517C00090000 | 4/22/2024 4:47 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| NTRS240517C00092500 | 4/16/2024 7:28 PM | 92.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| NTRS240517C00095000 | 4/15/2024 7:59 PM | 95 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NTRS240517C00097500 | 4/15/2024 6:35 PM | 97.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NTRS240517C00100000 | 4/5/2024 7:36 PM | 100 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517P00065000 | 3/14/2024 5:52 PM | 65 | 0.37 | 0.05 | 1.40 | 0.00 | 0.00% | 20 | 12 | 81.35% |
| NTRS240517P00070000 | 4/22/2024 4:47 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NTRS240517P00072500 | 4/23/2024 5:00 PM | 72.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 12.50% |
| NTRS240517P00075000 | 4/22/2024 7:54 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NTRS240517P00077500 | 4/22/2024 7:56 PM | 77.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| NTRS240517P00080000 | 4/24/2024 2:52 PM | 80 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| NTRS240517P00082500 | 4/24/2024 5:57 PM | 82.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 3.13% |
| NTRS240517P00085000 | 4/24/2024 4:52 PM | 85 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NTRS240517P00087500 | 4/17/2024 2:44 PM | 87.5 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NTRS240517P00090000 | 4/11/2024 2:21 PM | 90 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NTRS240517P00092500 | 4/10/2024 5:01 PM | 92.5 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NTRS240517P00095000 | 4/17/2024 5:51 PM | 95 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| NTRS240517P00097500 | 4/15/2024 7:32 PM | 97.5 | 13.63 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
STT State Street Corporation
74.29
-0.13%
BK The Bank of New York Mellon Corporation
57.95
+0.89%
IVZ Invesco Ltd.
14.52
-0.41%
BEN Franklin Resources, Inc.
25.35
+0.08%
SEIC SEI Investments Company
66.60
-0.60%
FHI Federated Hermes, Inc.
34.98
+0.09%
AMP Ameriprise Financial, Inc.
412.86
+1.27%
PFG Principal Financial Group, Inc.
82.16
+0.80%
TROW T. Rowe Price Group, Inc.
111.06
-0.79%
CG The Carlyle Group Inc.
46.12
-0.45%