Options Chain for NORTHERN TR CORP COM (NTRS) - $88.24 as of 9/16/2024 1:59:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 45.40 | 49.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 45.00 | 43.50 | 45.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 47.50 | 42.10 | 44.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 50.00 | 39.40 | 40.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 55.00 | 33.90 | 36.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 60.00 | 28.50 | 31.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 65.00 | 24.80 | 25.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 70.00 | 19.60 | 20.20 | 19.89 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 9/5/2024 | 9/16/2024 2:59:00 PM EST |
| 72.50 | 17.40 | 17.70 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.02 | 5/2/2024 | 9/16/2024 2:59:00 PM EST |
| 75.00 | 15.00 | 15.20 | 12.30 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.96 | 0.01 | -0.02 | 5/8/2024 | 9/16/2024 2:59:00 PM EST |
| 77.50 | 12.50 | 12.80 | 10.85 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.91 | 0.02 | -0.04 | 4/12/2024 | 9/16/2024 2:59:00 PM EST |
| 80.00 | 10.10 | 10.40 | 9.30 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.88 | 0.02 | -0.04 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 82.50 | 7.90 | 8.10 | 7.70 | 0.00 | 0.00% | 0 | 163 | 0.27 | 0.84 | 0.03 | -0.04 | 8/29/2024 | 9/16/2024 2:59:00 PM EST |
| 85.00 | 5.80 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 214 | 0.26 | 0.77 | 0.04 | -0.05 | 9/3/2024 | 9/16/2024 2:59:00 PM EST |
| 87.50 | 3.90 | 4.10 | 3.98 | +0.68 | +20.61% | 6 | 116 | 0.25 | 0.66 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 90.00 | 2.45 | 2.60 | 2.50 | +0.80 | +47.06% | 13 | 1,151 | 0.24 | 0.53 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 92.50 | 1.35 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 442 | 0.23 | 0.38 | 0.06 | -0.04 | 9/6/2024 | 9/16/2024 2:59:00 PM EST |
| 95.00 | 0.70 | 0.80 | 0.84 | 0.00 | 0.00% | 0 | 150 | 0.23 | 0.25 | 0.05 | -0.03 | 9/10/2024 | 9/16/2024 2:59:00 PM EST |
| 97.50 | 0.30 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 95 | 0.22 | 0.14 | 0.04 | -0.02 | 8/20/2024 | 9/16/2024 2:59:00 PM EST |
| 100.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.23 | 0.07 | 0.02 | -0.01 | 9/3/2024 | 9/16/2024 2:59:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.02 | 0.01 | 0.00 | 8/20/2024 | 9/16/2024 2:59:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 655 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/16/2024 2:59:00 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.00 | 0.00 | -0.01 | 5/9/2024 | 9/16/2024 2:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.00 | 0.00 | -0.01 | 6/25/2024 | 9/16/2024 2:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/16/2024 2:59:00 PM EST |
| 70.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.50 | -0.02 | 0.00 | -0.02 | 8/20/2024 | 9/16/2024 2:59:00 PM EST |
| 72.50 | 0.05 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 52 | 0.47 | -0.03 | 0.01 | -0.02 | 7/17/2024 | 9/16/2024 2:59:00 PM EST |
| 75.00 | 0.05 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.45 | -0.04 | 0.01 | -0.02 | 8/26/2024 | 9/16/2024 2:59:00 PM EST |
| 77.50 | 0.15 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 382 | 0.33 | -0.09 | 0.02 | -0.04 | 8/26/2024 | 9/16/2024 2:59:00 PM EST |
| 80.00 | 0.25 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 294 | 0.30 | -0.12 | 0.02 | -0.04 | 8/26/2024 | 9/16/2024 2:59:00 PM EST |
| 82.50 | 0.50 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 249 | 0.28 | -0.16 | 0.03 | -0.04 | 9/10/2024 | 9/16/2024 2:59:00 PM EST |
| 85.00 | 0.85 | 0.95 | 0.85 | -1.35 | -61.37% | 11 | 177 | 0.26 | -0.23 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 87.50 | 1.50 | 1.65 | 1.50 | -0.65 | -30.24% | 31 | 355 | 0.25 | -0.34 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 90.00 | 2.50 | 2.65 | 2.69 | -0.71 | -20.89% | 1 | 39 | 0.24 | -0.47 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 92.50 | 3.90 | 4.10 | 4.35 | 0.00 | 0.00% | 0 | 31 | 0.24 | -0.62 | 0.06 | -0.04 | 9/4/2024 | 9/16/2024 2:59:00 PM EST |
| 95.00 | 5.70 | 6.00 | 6.05 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.75 | 0.05 | -0.03 | 9/4/2024 | 9/16/2024 2:59:00 PM EST |
| 97.50 | 7.90 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.86 | 0.04 | -0.02 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 100.00 | 10.30 | 10.60 | % | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 105.00 | 15.30 | 15.60 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 110.00 | 20.30 | 20.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 115.00 | 23.60 | 27.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 120.00 | 28.70 | 32.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 125.00 | 33.80 | 37.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 130.00 | 39.20 | 42.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |