NasdaqGS - Nasdaq Real Time Price USD
Northern Trust Corporation (NTRS)
97.94
+1.05
+(1.08%)
At close: May 7 at 4:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS250516C00075000 | 4/21/2025 3:12 PM | 75 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NTRS250516C00080000 | 4/22/2025 11:44 AM | 80 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NTRS250516C00085000 | 4/25/2025 11:02 AM | 85 | 8.32 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| NTRS250516C00090000 | 5/7/2025 12:47 PM | 90 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NTRS250516C00095000 | 5/6/2025 9:40 AM | 95 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NTRS250516C00100000 | 5/7/2025 3:42 PM | 100 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| NTRS250516C00105000 | 5/5/2025 12:44 PM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| NTRS250516C00110000 | 4/9/2025 2:34 PM | 110 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS250516P00055000 | 4/21/2025 3:51 PM | 55 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 50.00% |
| NTRS250516P00065000 | 4/22/2025 1:05 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NTRS250516P00070000 | 4/21/2025 3:57 PM | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 0 | 50.00% |
| NTRS250516P00075000 | 5/2/2025 2:11 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| NTRS250516P00080000 | 5/7/2025 3:12 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| NTRS250516P00085000 | 4/23/2025 9:34 AM | 85 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NTRS250516P00090000 | 5/2/2025 12:44 PM | 90 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NTRS250516P00095000 | 5/7/2025 2:15 PM | 95 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| NTRS250516P00100000 | 5/5/2025 11:52 AM | 100 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NTRS250516P00105000 | 3/27/2025 12:49 PM | 105 | 6.70 | 11.50 | 15.50 | 0.00 | 0.00% | - | 1 | 150.78% |
| NTRS250516P00110000 | 4/23/2025 11:00 AM | 110 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
STT State Street Corporation
91.50
+0.83%
SEIC SEI Investments Company
80.56
+0.89%
PFG Principal Financial Group, Inc.
77.55
+1.59%
RJF Raymond James Financial, Inc.
143.20
+1.47%
HLNE Hamilton Lane Incorporated
158.62
+0.58%
STEP StepStone Group Inc.
53.57
+1.09%
IVZ Invesco Ltd.
14.33
+1.06%
AMP Ameriprise Financial, Inc.
480.80
+1.08%
TPG TPG Inc.
46.26
+0.15%
EQH Equitable Holdings, Inc.
50.91
+1.52%