Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510C00430000 | 2024-04-17 1:46PM EDT | 430.00 | 26.83 | 36.20 | 44.00 | 0.00 | - | - | 1 | 73.08% |
| NOC240510C00450000 | 2024-04-18 9:56AM EDT | 450.00 | 14.30 | 16.80 | 22.30 | 0.00 | - | 1 | 2 | 39.33% |
| NOC240510C00460000 | 2024-04-25 10:27AM EDT | 460.00 | 22.75 | 8.30 | 11.90 | 0.00 | - | 1 | 24 | 24.73% |
| NOC240510C00462500 | 2024-04-23 10:50AM EDT | 462.50 | 17.93 | 8.10 | 9.50 | 0.00 | - | - | 1 | 21.75% |
| NOC240510C00465000 | 2024-05-03 3:30PM EDT | 465.00 | 6.90 | 6.30 | 7.30 | -7.75 | -52.90% | 11 | 5 | 19.34% |
| NOC240510C00467500 | 2024-05-03 3:28PM EDT | 467.50 | 5.30 | 4.80 | 5.40 | -4.70 | -47.00% | 36 | 27 | 17.63% |
| NOC240510C00470000 | 2024-05-03 3:30PM EDT | 470.00 | 3.99 | 3.50 | 4.10 | -4.77 | -54.45% | 151 | 8 | 17.51% |
| NOC240510C00472500 | 2024-05-03 11:54AM EDT | 472.50 | 2.31 | 2.45 | 2.90 | -4.09 | -63.91% | 9 | 6 | 16.90% |
| NOC240510C00475000 | 2024-05-03 3:11PM EDT | 475.00 | 1.80 | 1.60 | 2.15 | -3.10 | -63.27% | 16 | 26 | 17.26% |
| NOC240510C00477500 | 2024-05-03 12:56PM EDT | 477.50 | 1.10 | 1.10 | 1.45 | -2.70 | -71.05% | 4 | 29 | 17.01% |
| NOC240510C00480000 | 2024-05-03 1:43PM EDT | 480.00 | 0.73 | 0.80 | 0.95 | -1.87 | -71.92% | 9 | 30 | 16.86% |
| NOC240510C00482500 | 2024-05-03 3:18PM EDT | 482.50 | 0.57 | 0.45 | 0.60 | -1.63 | -74.09% | 5 | 22 | 16.75% |
| NOC240510C00485000 | 2024-05-03 3:06PM EDT | 485.00 | 0.33 | 0.25 | 0.45 | -1.02 | -75.56% | 14 | 40 | 17.53% |
| NOC240510C00487500 | 2024-05-03 3:42PM EDT | 487.50 | 0.30 | 0.15 | 0.30 | -0.70 | -70.00% | 10 | 48 | 17.80% |
| NOC240510C00490000 | 2024-05-03 3:42PM EDT | 490.00 | 0.20 | 0.10 | 0.25 | -0.45 | -69.23% | 25 | 85 | 18.92% |
| NOC240510C00495000 | 2024-05-03 10:34AM EDT | 495.00 | 0.12 | 0.05 | 0.15 | -0.24 | -66.67% | 17 | 61 | 20.41% |
| NOC240510C00500000 | 2024-05-01 12:25PM EDT | 500.00 | 1.23 | 0.00 | 0.25 | -0.77 | -38.50% | 1 | 21 | 25.68% |
| NOC240510C00505000 | 2024-04-26 3:20PM EDT | 505.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 9 | 9 | 49.17% |
| NOC240510C00510000 | 2024-05-03 3:55PM EDT | 510.00 | 0.05 | 0.00 | 0.80 | -0.32 | -86.49% | 1 | 7 | 40.26% |
| NOC240510C00515000 | 2024-05-03 10:12AM EDT | 515.00 | 0.05 | 0.00 | 2.60 | -0.10 | -66.67% | 1 | 23 | 59.50% |
| NOC240510C00520000 | 2024-04-25 10:20AM EDT | 520.00 | 0.31 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 52.83% |
| NOC240510C00530000 | 2024-04-23 10:50AM EDT | 530.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 5 | 70.03% |
| NOC240510C00540000 | 2024-04-15 11:49AM EDT | 540.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | - | 1 | 66.82% |
| NOC240510C00550000 | 2024-04-01 11:20AM EDT | 550.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 82.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510P00385000 | 2024-04-15 11:40AM EDT | 385.00 | 0.42 | 0.00 | 2.60 | 0.00 | - | - | 1 | 90.41% |
| NOC240510P00400000 | 2024-04-29 12:02PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 76.10% |
| NOC240510P00405000 | 2024-04-29 1:07PM EDT | 405.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 189 | 189 | 61.72% |
| NOC240510P00410000 | 2024-04-19 1:24PM EDT | 410.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 66.63% |
| NOC240510P00415000 | 2024-04-19 1:41PM EDT | 415.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 61.91% |
| NOC240510P00420000 | 2024-04-05 3:41PM EDT | 420.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.41% |
| NOC240510P00425000 | 2024-04-10 10:45AM EDT | 425.00 | 2.83 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 52.44% |
| NOC240510P00430000 | 2024-04-23 3:12PM EDT | 430.00 | 0.73 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 58.31% |
| NOC240510P00435000 | 2024-04-25 10:19AM EDT | 435.00 | 0.26 | 0.00 | 2.65 | 0.00 | - | 2 | 17 | 53.22% |
| NOC240510P00440000 | 2024-04-24 1:36PM EDT | 440.00 | 1.32 | 0.05 | 1.35 | 0.00 | - | 1 | 8 | 38.45% |
| NOC240510P00445000 | 2024-04-26 1:27PM EDT | 445.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 8 | 25.73% |
| NOC240510P00450000 | 2024-05-03 3:06PM EDT | 450.00 | 0.30 | 0.20 | 2.25 | -1.60 | -84.21% | 5 | 14 | 34.04% |
| NOC240510P00455000 | 2024-05-03 3:35PM EDT | 455.00 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 12 | 10 | 17.87% |
| NOC240510P00460000 | 2024-05-03 3:21PM EDT | 460.00 | 1.00 | 0.90 | 2.55 | +0.35 | +53.85% | 15 | 11 | 23.52% |
| NOC240510P00465000 | 2024-05-03 2:43PM EDT | 465.00 | 2.30 | 2.05 | 2.90 | +1.08 | +88.52% | 17 | 19 | 18.07% |
| NOC240510P00467500 | 2024-05-03 1:25PM EDT | 467.50 | 3.48 | 2.95 | 3.30 | +1.78 | +104.71% | 4 | 6 | 15.64% |
| NOC240510P00470000 | 2024-05-03 2:21PM EDT | 470.00 | 3.70 | 4.00 | 4.50 | +1.72 | +86.87% | 44 | 21 | 15.53% |
| NOC240510P00472500 | 2024-05-03 10:28AM EDT | 472.50 | 7.33 | 5.40 | 5.90 | +4.34 | +145.15% | 2 | 4 | 15.24% |
| NOC240510P00475000 | 2024-05-03 2:51PM EDT | 475.00 | 7.80 | 6.60 | 7.90 | +4.19 | +116.07% | 1 | 7 | 16.55% |
| NOC240510P00477500 | 2024-05-03 3:14PM EDT | 477.50 | 7.60 | 8.50 | 10.20 | +2.00 | +35.71% | 5 | 6 | 18.69% |
| NOC240510P00480000 | 2024-05-03 12:11PM EDT | 480.00 | 13.50 | 10.50 | 12.40 | +7.00 | +107.69% | 1 | 14 | 19.96% |
| NOC240510P00482500 | 2024-05-02 12:55PM EDT | 482.50 | 6.20 | 12.20 | 16.80 | 0.00 | - | 11 | 29 | 32.18% |
| NOC240510P00485000 | 2024-05-03 12:11PM EDT | 485.00 | 17.86 | 13.90 | 17.30 | +9.96 | +126.08% | 2 | 42 | 24.49% |
© 2024 Yahoo. All rights reserved.