Options Chain for NORTHERN TR CORP COM (NTRS) - $83.38 as of 4/29/2024 1:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.50 | 45.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 42.50 | 39.50 | 41.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 45.00 | 36.80 | 39.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 47.50 | 34.30 | 38.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 50.00 | 31.80 | 35.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 55.00 | 27.80 | 30.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 60.00 | 23.80 | 24.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 65.00 | 18.80 | 19.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 70.00 | 13.90 | 14.20 | 12.14 | 0.00 | 0.00% | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 1:58:23 PM EST |
| 72.50 | 11.40 | 11.60 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.41 | 1.00 | 0.00 | -0.01 | 2/27/2024 | 4/29/2024 1:58:23 PM EST |
| 75.00 | 8.90 | 9.20 | 8.80 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.99 | 0.01 | -0.02 | 3/12/2024 | 4/29/2024 1:58:23 PM EST |
| 77.50 | 6.50 | 6.80 | 8.20 | 0.00 | 0.00% | 0 | 52 | 0.26 | 0.93 | 0.03 | -0.03 | 4/15/2024 | 4/29/2024 1:58:23 PM EST |
| 80.00 | 4.30 | 4.50 | 4.40 | +0.40 | +10.00% | 15 | 227 | 0.23 | 0.83 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:23 PM EST |
| 82.50 | 2.40 | 2.55 | 2.50 | -0.40 | -13.80% | 44 | 353 | 0.22 | 0.65 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:23 PM EST |
| 85.00 | 1.05 | 1.20 | 1.31 | -0.29 | -18.13% | 1 | 280 | 0.21 | 0.40 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:23 PM EST |
| 87.50 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 1 | 177 | 0.20 | 0.18 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:23 PM EST |
| 90.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 461 | 0.19 | 0.06 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 1:58:23 PM EST |
| 92.50 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 285 | 0.23 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/29/2024 1:58:23 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:23 PM EST |
| 97.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:23 PM EST |
| 100.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 1:58:23 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 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 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:23 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/29/2024 1:58:23 PM EST |
| 70.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.51 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:23 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:23 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.01 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 1:58:23 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | -0.14 | -48.28% | 1 | 153 | 0.25 | -0.07 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:23 PM EST |
| 80.00 | 0.35 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 204 | 0.23 | -0.17 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 1:58:23 PM EST |
| 82.50 | 0.95 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 138 | 0.22 | -0.35 | 0.09 | -0.05 | 4/25/2024 | 4/29/2024 1:58:23 PM EST |
| 85.00 | 2.10 | 2.20 | 2.25 | +0.09 | +4.17% | 1 | 215 | 0.21 | -0.60 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:23 PM EST |
| 87.50 | 3.90 | 4.10 | 3.90 | -0.20 | -4.88% | 2 | 149 | 0.20 | -0.82 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:23 PM EST |
| 90.00 | 6.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.94 | 0.03 | -0.01 | 4/11/2024 | 4/29/2024 1:58:23 PM EST |
| 92.50 | 8.60 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 1:58:23 PM EST |
| 95.00 | 11.10 | 11.40 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:23 PM EST |
| 97.50 | 13.60 | 13.90 | 13.63 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:23 PM EST |
| 100.00 | 16.10 | 16.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 105.00 | 21.00 | 21.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 110.00 | 24.20 | 28.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 115.00 | 29.20 | 33.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 120.00 | 34.20 | 38.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST | |||
| 125.00 | 39.20 | 43.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:23 PM EST |