NasdaqGS - Delayed Quote • USD
Northern Trust Corporation (NTRS)
At close: April 25 at 4:00 PM EDT
Pre-Market: 9:12 AM 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% | - | 1 | 0.00% |
| NTRS240517C00072500 | 2/27/2024 4:00 PM | 72.5 | 10.00 | 15.40 | 18.90 | 0.00 | 0.00% | 10 | 12 | 142.53% |
| NTRS240517C00075000 | 3/12/2024 2:16 PM | 75 | 8.80 | 10.40 | 10.70 | 0.00 | 0.00% | 1 | 14 | 68.36% |
| NTRS240517C00077500 | 4/15/2024 2:56 PM | 77.5 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 0.00% |
| NTRS240517C00080000 | 4/22/2024 3:32 PM | 80 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 227 | 0.00% |
| NTRS240517C00082500 | 4/25/2024 2:02 PM | 82.5 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 353 | 0.00% |
| NTRS240517C00085000 | 4/24/2024 3:09 PM | 85 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 280 | 1.56% |
| NTRS240517C00087500 | 4/25/2024 7:12 PM | 87.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 177 | 6.25% |
| NTRS240517C00090000 | 4/22/2024 4:47 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 461 | 6.25% |
| NTRS240517C00092500 | 4/16/2024 7:28 PM | 92.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 285 | 12.50% |
| NTRS240517C00095000 | 4/15/2024 7:59 PM | 95 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 12.50% |
| NTRS240517C00097500 | 4/15/2024 6:35 PM | 97.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| NTRS240517C00100000 | 4/5/2024 7:36 PM | 100 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 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 | 80.86% |
| NTRS240517P00070000 | 4/22/2024 4:47 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 12.50% |
| NTRS240517P00072500 | 4/23/2024 5:00 PM | 72.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 70 | 12.50% |
| NTRS240517P00075000 | 4/22/2024 7:54 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 12.50% |
| NTRS240517P00077500 | 4/22/2024 7:56 PM | 77.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 153 | 6.25% |
| NTRS240517P00080000 | 4/24/2024 2:52 PM | 80 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 205 | 3.13% |
| NTRS240517P00082500 | 4/25/2024 2:12 PM | 82.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 138 | 1.56% |
| NTRS240517P00085000 | 4/25/2024 2:55 PM | 85 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 239 | 0.00% |
| NTRS240517P00087500 | 4/25/2024 7:36 PM | 87.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 149 | 0.00% |
| NTRS240517P00090000 | 4/11/2024 2:21 PM | 90 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3 | 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
73.29
-1.35%
BK The Bank of New York Mellon Corporation
57.18
-0.61%
BEN Franklin Resources, Inc.
25.09
-1.03%
SEIC SEI Investments Company
66.48
-0.18%
IVZ Invesco Ltd.
14.51
-0.07%
PFG Principal Financial Group, Inc.
81.06
-1.34%
TROW T. Rowe Price Group, Inc.
108.83
-2.01%
OAK-PB Oaktree Capital Group, LLC
21.50
-0.44%
AMG Affiliated Managers Group, Inc.
159.58
-1.54%
HLNE Hamilton Lane Incorporated
113.38
+0.04%