Options Chain for NORTHERN TR CORP COM (NTRS) - $80.74 as of 5/1/2024 5:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.30 | 45.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 42.50 | 39.00 | 42.90 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 45.00 | 36.50 | 40.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 47.50 | 34.00 | 37.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 50.00 | 31.50 | 35.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 55.00 | 26.50 | 30.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 60.00 | 21.50 | 25.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 65.00 | 16.40 | 20.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 70.00 | 11.70 | 15.50 | 12.14 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 72.50 | 9.10 | 12.90 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.94 | 1.00 | 0.00 | -0.02 | 2/27/2024 | 5/1/2024 3:59:55 PM EST |
| 75.00 | 6.80 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.98 | 0.01 | -0.02 | 3/12/2024 | 5/1/2024 3:59:55 PM EST |
| 77.50 | 4.10 | 6.10 | 8.20 | 0.00 | 0.00% | 0 | 52 | 0.40 | 0.92 | 0.03 | -0.04 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 80.00 | 3.60 | 5.60 | 3.30 | -1.10 | -25.00% | 15 | 242 | 0.21 | 0.80 | 0.07 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 82.50 | 1.90 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 313 | 0.22 | 0.59 | 0.10 | -0.06 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 85.00 | 0.75 | 0.90 | 1.00 | +0.20 | +25.00% | 16 | 279 | 0.21 | 0.34 | 0.10 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 87.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 1 | 181 | 0.21 | 0.14 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 456 | 0.23 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 92.50 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 285 | 0.56 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 97.50 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.10 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 5/1/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.53 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 2.15 | 0.03 | -0.02 | -40.00% | 1 | 69 | 0.94 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.83 | -0.02 | 0.01 | -0.02 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 77.50 | 0.15 | 0.25 | 0.18 | +0.03 | +20.00% | 1 | 154 | 0.26 | -0.08 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 80.00 | 0.40 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 204 | 0.23 | -0.20 | 0.07 | -0.05 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 82.50 | 1.10 | 1.25 | 1.45 | -0.10 | -6.46% | 2 | 156 | 0.22 | -0.41 | 0.10 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 85.00 | 2.45 | 2.70 | 3.02 | -0.03 | -0.99% | 10 | 215 | 0.22 | -0.66 | 0.10 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 87.50 | 4.40 | 4.80 | 4.66 | 0.00 | 0.00% | 0 | 150 | 0.27 | -0.86 | 0.06 | -0.03 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 4.80 | 8.80 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.96 | 0.02 | -0.01 | 4/11/2024 | 5/1/2024 3:59:55 PM EST |
| 92.50 | 7.30 | 11.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 5/1/2024 3:59:55 PM EST |
| 95.00 | 9.90 | 13.80 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:55 PM EST |
| 97.50 | 12.50 | 16.30 | 13.63 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 100.00 | 14.80 | 18.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 105.00 | 19.80 | 23.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 110.00 | 25.60 | 28.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 115.00 | 29.70 | 33.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 120.00 | 34.70 | 38.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 125.00 | 39.70 | 43.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |