Options Chain for NORTHERN TR CORP COM (NTRS) - $89.75 as of 9/6/2024 4:04:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.60 | 43.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 47.50 | 37.10 | 41.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 50.00 | 34.70 | 38.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 55.00 | 29.70 | 33.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 60.00 | 24.70 | 28.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 65.00 | 21.50 | 22.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 70.00 | 16.50 | 17.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 72.50 | 12.20 | 16.00 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:42 PM EST | |||
| 75.00 | 11.60 | 13.60 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.03 | 9/6/2024 3:59:42 PM EST | |||
| 77.50 | 7.30 | 10.00 | % | 0 | 0 | 0.33 | 0.93 | 0.02 | -0.04 | 9/6/2024 3:59:42 PM EST | |||
| 80.00 | 7.00 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.88 | 0.03 | -0.06 | 8/21/2024 | 9/6/2024 3:59:42 PM EST |
| 82.50 | 4.80 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.79 | 0.05 | -0.07 | 8/16/2024 | 9/6/2024 3:59:42 PM EST |
| 85.00 | 2.90 | 3.10 | 5.90 | 0.00 | 0.00% | 0 | 214 | 0.29 | 0.66 | 0.07 | -0.08 | 8/30/2024 | 9/6/2024 3:59:42 PM EST |
| 87.50 | 1.45 | 1.60 | 3.20 | 0.00 | 0.00% | 0 | 355 | 0.27 | 0.46 | 0.09 | -0.07 | 9/3/2024 | 9/6/2024 3:59:42 PM EST |
| 90.00 | 0.60 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 78 | 0.26 | 0.25 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:42 PM EST |
| 92.50 | 0.20 | 0.30 | 0.75 | +0.35 | +87.50% | 15 | 68 | 0.26 | 0.12 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 95.00 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.05 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:42 PM EST |
| 97.50 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:42 PM EST |
| 72.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 103 | 0.57 | -0.01 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:42 PM EST |
| 75.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.03 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 3:59:42 PM EST |
| 77.50 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 2 | 27 | 0.38 | -0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 80.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.12 | 0.03 | -0.06 | 9/4/2024 | 9/6/2024 3:59:42 PM EST |
| 82.50 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 104 | 0.31 | -0.21 | 0.05 | -0.07 | 8/26/2024 | 9/6/2024 3:59:42 PM EST |
| 85.00 | 1.10 | 1.20 | 1.27 | +0.67 | +111.67% | 1 | 139 | 0.29 | -0.34 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 87.50 | 2.10 | 2.25 | 1.02 | 0.00 | 0.00% | 0 | 311 | 0.27 | -0.54 | 0.09 | -0.07 | 9/4/2024 | 9/6/2024 3:59:42 PM EST |
| 90.00 | 3.70 | 4.00 | 4.10 | +2.05 | +100.00% | 2 | 11 | 0.28 | -0.75 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 92.50 | 5.80 | 6.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.88 | 0.04 | -0.03 | 9/4/2024 | 9/6/2024 3:59:42 PM EST |
| 95.00 | 8.10 | 8.70 | % | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.02 | 9/6/2024 3:59:42 PM EST | |||
| 97.50 | 8.80 | 11.10 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:42 PM EST | |||
| 100.00 | 11.50 | 13.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 105.00 | 16.30 | 18.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 110.00 | 23.10 | 23.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 115.00 | 26.50 | 30.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 120.00 | 31.40 | 35.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 125.00 | 36.40 | 40.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 130.00 | 41.40 | 45.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 135.00 | 46.40 | 50.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST |