Options Chain for NORTHERN TR CORP COM (NTRS) - $107.88 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 73.40 | 77.40 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 70.90 | 74.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.50 | 68.30 | 72.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 65.90 | 70.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.50 | 63.40 | 67.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 60.90 | 65.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.50 | 58.40 | 63.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 55.50 | 60.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 50.90 | 55.00 | % | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 57.50 | 48.40 | 52.50 | % | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 45.90 | 50.00 | 22.20 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 3:59:59 PM EST |
| 62.50 | 43.40 | 47.50 | 21.90 | 0.00 | 0.00% | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 40.50 | 45.00 | 43.00 | +24.83 | +136.66% | 1 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 67.50 | 38.40 | 42.90 | 23.80 | 0.00 | 0.00% | 0 | 13 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 35.90 | 40.00 | 20.20 | 0.00 | 0.00% | 0 | 28 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:59 PM EST |
| 72.50 | 33.00 | 37.50 | 20.00 | 0.00 | 0.00% | 0 | 95 | 1.22 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 31.00 | 35.40 | 15.40 | 0.00 | 0.00% | 0 | 55 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:59 PM EST |
| 77.50 | 28.40 | 32.60 | 24.50 | 0.00 | 0.00% | 0 | 373 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 26.00 | 30.10 | 26.99 | 0.00 | 0.00% | 0 | 38 | 1.05 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 82.50 | 23.50 | 27.60 | 25.60 | 0.00 | 0.00% | 0 | 60 | 0.66 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 21.00 | 25.10 | 22.90 | 0.00 | 0.00% | 0 | 123 | 0.67 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 87.50 | 18.50 | 22.40 | 21.00 | 0.00 | 0.00% | 0 | 136 | 0.70 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 16.00 | 20.10 | 18.50 | 0.00 | 0.00% | 0 | 207 | 0.70 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 92.50 | 14.00 | 18.00 | 13.92 | 0.00 | 0.00% | 0 | 71 | 0.43 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 11.60 | 15.10 | 12.94 | 0.00 | 0.00% | 0 | 423 | 0.51 | 0.97 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 97.50 | 8.70 | 12.60 | 8.50 | 0.00 | 0.00% | 0 | 104 | 0.34 | 0.93 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 6.60 | 10.30 | 8.29 | 0.00 | 0.00% | 0 | 490 | 0.27 | 0.87 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 4.20 | 4.40 | 5.25 | 0.00 | 0.00% | 0 | 752 | 0.22 | 0.67 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 1.55 | 1.70 | 1.50 | -0.20 | -11.77% | 6 | 559 | 0.21 | 0.38 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.35 | 0.50 | 0.79 | 0.00 | 0.00% | 0 | 101 | 0.20 | 0.15 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.28 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.29 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.70 | % | 0 | 33 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 308 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 280 | 1.52 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 61 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:59 PM EST |
| 62.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 64 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 67.50 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:59 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 89 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 77.50 | 0.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0 | 460 | 0.74 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | -1.22 | -92.43% | 3 | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 82.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 87.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 145 | 0.51 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 152 | 0.39 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 92.50 | 0.00 | 1.90 | 0.78 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.05 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 97.50 | 0.25 | 0.35 | 0.31 | +0.05 | +19.24% | 1 | 305 | 0.26 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.45 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 74 | 0.24 | -0.13 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 1.55 | 1.70 | 1.70 | +0.20 | +13.34% | 51 | 400 | 0.23 | -0.33 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 3.90 | 4.20 | 4.04 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.62 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 7.20 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 10.60 | 14.70 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 15.60 | 19.50 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 20.70 | 24.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 25.50 | 29.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 30.60 | 34.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |