NasdaqGS - Delayed Quote • USD
Northern Trust Corporation (NTRS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 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 | 12.90 | 14.40 | 0.00 | 0.00% | - | 1 | 50.20% |
| NTRS240517C00072500 | 2/27/2024 4:00 PM | 72.5 | 10.00 | 15.40 | 18.90 | 0.00 | 0.00% | 10 | 12 | 150.12% |
| NTRS240517C00075000 | 3/12/2024 2:16 PM | 75 | 8.80 | 10.40 | 10.70 | 0.00 | 0.00% | 1 | 14 | 72.46% |
| NTRS240517C00077500 | 4/15/2024 2:56 PM | 77.5 | 8.20 | 4.70 | 6.50 | 0.00 | 0.00% | 1 | 52 | 33.99% |
| NTRS240517C00080000 | 4/22/2024 3:32 PM | 80 | 4.00 | 3.50 | 4.30 | 0.00 | 0.00% | 4 | 227 | 29.00% |
| NTRS240517C00082500 | 4/26/2024 2:10 PM | 82.5 | 2.90 | 2.25 | 2.40 | 0.60 | 26.09% | 11 | 353 | 24.90% |
| NTRS240517C00085000 | 4/24/2024 3:09 PM | 85 | 1.60 | 1.00 | 1.15 | 0.00 | 0.00% | 1 | 280 | 23.51% |
| NTRS240517C00087500 | 4/26/2024 4:04 PM | 87.5 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 2 | 177 | 22.71% |
| NTRS240517C00090000 | 4/22/2024 4:47 PM | 90 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 461 | 22.51% |
| NTRS240517C00092500 | 4/16/2024 7:28 PM | 92.5 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 285 | 28.47% |
| NTRS240517C00095000 | 4/26/2024 1:45 PM | 95 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 40 | 31.45% |
| NTRS240517C00097500 | 4/15/2024 6:35 PM | 97.5 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 57.86% |
| NTRS240517C00100000 | 4/5/2024 7:36 PM | 100 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 53.52% |
| 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 | 84.67% |
| NTRS240517P00070000 | 4/22/2024 4:47 PM | 70 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 43 | 46.97% |
| NTRS240517P00072500 | 4/26/2024 1:45 PM | 72.5 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 70 | 36.91% |
| NTRS240517P00075000 | 4/22/2024 7:54 PM | 75 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 43 | 37.94% |
| NTRS240517P00077500 | 4/22/2024 7:56 PM | 77.5 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 153 | 25.34% |
| NTRS240517P00080000 | 4/26/2024 5:05 PM | 80 | 0.47 | 0.45 | 0.55 | 0.02 | 4.44% | 1 | 205 | 22.85% |
| NTRS240517P00082500 | 4/25/2024 2:12 PM | 82.5 | 1.55 | 1.10 | 1.25 | 0.00 | 0.00% | 1 | 138 | 21.34% |
| NTRS240517P00085000 | 4/26/2024 4:04 PM | 85 | 2.16 | 2.40 | 2.50 | -0.71 | -24.74% | 27 | 239 | 19.83% |
| NTRS240517P00087500 | 4/25/2024 7:36 PM | 87.5 | 4.10 | 2.80 | 6.40 | 0.00 | 0.00% | 1 | 149 | 50.27% |
| NTRS240517P00090000 | 4/11/2024 2:21 PM | 90 | 6.40 | 5.30 | 8.60 | 0.00 | 0.00% | 7 | 3 | 56.20% |
| NTRS240517P00092500 | 4/10/2024 5:01 PM | 92.5 | 7.50 | 7.30 | 11.20 | 0.00 | 0.00% | - | 0 | 66.77% |
| NTRS240517P00095000 | 4/17/2024 5:51 PM | 95 | 12.90 | 9.30 | 13.50 | 0.00 | 0.00% | 50 | 0 | 71.97% |
| NTRS240517P00097500 | 4/15/2024 7:32 PM | 97.5 | 13.63 | 12.30 | 15.80 | 0.00 | 0.00% | - | 0 | 76.22% |
Related Tickers
STT State Street Corporation
73.39
+0.14%
BK The Bank of New York Mellon Corporation
57.32
+0.24%
SEIC SEI Investments Company
66.57
+0.14%
BEN Franklin Resources, Inc.
24.99
-0.40%
IVZ Invesco Ltd.
14.67
+1.10%
OAK-PB Oaktree Capital Group, LLC
21.50
0.00%
PFG Principal Financial Group, Inc.
79.12
-2.39%
HLNE Hamilton Lane Incorporated
114.53
+1.01%
CG The Carlyle Group Inc.
46.11
+1.07%
APO Apollo Global Management, Inc.
112.22
+0.30%