Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621C00220000 | 2023-07-28 9:47AM EDT | 220.00 | 237.00 | 212.00 | 221.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240621C00340000 | 2024-04-30 2:26PM EDT | 340.00 | 149.22 | 126.00 | 135.50 | 0.00 | - | 2 | 2 | 52.03% |
| NOC240621C00350000 | 2023-12-06 12:57PM EDT | 350.00 | 139.45 | 123.00 | 131.90 | 0.00 | - | 40 | 46 | 85.94% |
| NOC240621C00380000 | 2023-11-08 4:46PM EDT | 380.00 | 95.80 | 103.00 | 110.80 | 0.00 | - | 1 | 0 | 94.32% |
| NOC240621C00390000 | 2023-11-09 12:40PM EDT | 390.00 | 85.70 | 94.60 | 102.00 | 0.00 | - | - | 4 | 90.66% |
| NOC240621C00400000 | 2024-02-06 1:20PM EDT | 400.00 | 59.00 | 63.90 | 66.10 | 0.00 | - | 1 | 12 | 0.00% |
| NOC240621C00410000 | 2023-11-15 3:57PM EDT | 410.00 | 71.90 | 63.90 | 69.50 | 0.00 | - | 1 | 2 | 55.97% |
| NOC240621C00420000 | 2024-02-13 2:32PM EDT | 420.00 | 38.00 | 47.90 | 53.90 | 0.00 | - | 1 | 9 | 34.93% |
| NOC240621C00425000 | 2024-04-25 12:30PM EDT | 425.00 | 59.20 | 41.30 | 51.00 | 0.00 | - | - | 0 | 38.25% |
| NOC240621C00430000 | 2024-05-13 10:08AM EDT | 430.00 | 51.70 | 37.40 | 46.00 | 0.00 | - | 5 | 24 | 35.45% |
| NOC240621C00435000 | 2024-05-03 11:54AM EDT | 435.00 | 35.20 | 34.50 | 39.60 | 0.00 | - | 2 | 2 | 29.12% |
| NOC240621C00440000 | 2024-05-06 9:41AM EDT | 440.00 | 31.50 | 30.60 | 33.20 | -1.40 | -4.26% | 1 | 32 | 22.76% |
| NOC240621C00445000 | 2024-05-06 12:27PM EDT | 445.00 | 27.50 | 24.90 | 28.00 | 0.00 | - | 15 | 29 | 19.68% |
| NOC240621C00450000 | 2024-05-14 11:28AM EDT | 450.00 | 28.10 | 22.00 | 23.60 | 0.00 | - | 1 | 113 | 18.56% |
| NOC240621C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 19.50 | 17.70 | 19.40 | 0.00 | - | 5 | 134 | 17.50% |
| NOC240621C00460000 | 2024-05-17 10:04AM EDT | 460.00 | 14.00 | 14.00 | 18.60 | -1.98 | -12.39% | 1 | 133 | 22.36% |
| NOC240621C00465000 | 2024-05-17 12:47PM EDT | 465.00 | 11.40 | 11.50 | 11.90 | -1.20 | -9.52% | 6 | 114 | 15.67% |
| NOC240621C00470000 | 2024-05-17 3:58PM EDT | 470.00 | 8.77 | 8.70 | 9.10 | -1.23 | -12.30% | 12 | 450 | 15.48% |
| NOC240621C00475000 | 2024-05-17 1:48PM EDT | 475.00 | 6.70 | 6.30 | 6.80 | -0.50 | -6.94% | 12 | 607 | 15.39% |
| NOC240621C00480000 | 2024-05-17 11:45AM EDT | 480.00 | 4.50 | 4.50 | 4.80 | -0.70 | -13.46% | 11 | 342 | 15.06% |
| NOC240621C00485000 | 2024-05-16 3:10PM EDT | 485.00 | 3.58 | 3.00 | 3.40 | 0.00 | - | 1 | 163 | 15.09% |
| NOC240621C00490000 | 2024-05-15 10:13AM EDT | 490.00 | 2.00 | 2.05 | 3.10 | 0.00 | - | 4 | 583 | 16.93% |
| NOC240621C00495000 | 2024-05-17 1:25PM EDT | 495.00 | 1.50 | 1.10 | 1.60 | -0.32 | -17.58% | 4 | 139 | 15.24% |
| NOC240621C00500000 | 2024-05-17 1:49PM EDT | 500.00 | 0.89 | 0.95 | 1.15 | -0.29 | -24.58% | 2 | 1,211 | 15.66% |
| NOC240621C00505000 | 2024-05-16 3:31PM EDT | 505.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 10 | 474 | 16.19% |
| NOC240621C00510000 | 2024-05-17 1:12PM EDT | 510.00 | 0.59 | 0.55 | 0.70 | -0.26 | -30.59% | 1 | 223 | 17.08% |
| NOC240621C00515000 | 2024-05-09 2:31PM EDT | 515.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 8 | 88 | 18.36% |
| NOC240621C00520000 | 2024-05-17 1:49PM EDT | 520.00 | 0.39 | 0.25 | 0.55 | -0.06 | -13.33% | 2 | 863 | 19.21% |
| NOC240621C00525000 | 2024-05-13 11:03AM EDT | 525.00 | 0.54 | 0.20 | 2.95 | 0.00 | - | 4 | 37 | 30.93% |
| NOC240621C00530000 | 2024-05-14 12:47PM EDT | 530.00 | 0.30 | 0.15 | 1.65 | 0.00 | - | 5 | 550 | 27.97% |
| NOC240621C00535000 | 2024-05-02 12:07PM EDT | 535.00 | 0.65 | 0.15 | 2.90 | 0.00 | - | 25 | 179 | 34.31% |
| NOC240621C00540000 | 2024-05-02 10:59AM EDT | 540.00 | 0.55 | 0.15 | 2.85 | 0.00 | - | 1 | 62 | 35.85% |
| NOC240621C00545000 | 2024-04-29 2:51PM EDT | 545.00 | 0.62 | 0.15 | 2.90 | 0.00 | - | 5 | 16 | 37.70% |
| NOC240621C00550000 | 2024-04-29 1:53PM EDT | 550.00 | 0.49 | 0.10 | 1.60 | 0.00 | - | 1 | 381 | 33.95% |
| NOC240621C00560000 | 2024-05-07 3:54PM EDT | 560.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 3 | 171 | 33.44% |
| NOC240621C00570000 | 2024-02-01 3:19PM EDT | 570.00 | 0.60 | 0.20 | 1.10 | 0.00 | - | 1 | 23 | 36.74% |
| NOC240621C00580000 | 2024-04-22 9:30AM EDT | 580.00 | 1.50 | 0.05 | 4.10 | 0.00 | - | 80 | 190 | 53.09% |
| NOC240621C00590000 | 2024-05-08 9:30AM EDT | 590.00 | 0.10 | 0.05 | 4.10 | 0.00 | - | 2 | 48 | 56.10% |
| NOC240621C00600000 | 2024-05-14 9:30AM EDT | 600.00 | 0.83 | 0.05 | 4.80 | 0.00 | - | 10 | 117 | 52.00% |
| NOC240621C00610000 | 2024-04-24 9:30AM EDT | 610.00 | 0.25 | 0.05 | 2.45 | 0.00 | - | 3 | 11 | 54.75% |
| NOC240621C00620000 | 2024-04-15 10:21AM EDT | 620.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 80 | 610 | 53.14% |
| NOC240621C00630000 | 2023-12-14 4:35PM EDT | 630.00 | 0.98 | 0.50 | 1.95 | 0.00 | - | 13 | 275 | 52.22% |
| NOC240621C00640000 | 2024-05-09 10:21AM EDT | 640.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 3 | 512 | 52.10% |
| NOC240621C00650000 | 2024-04-24 12:15PM EDT | 650.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | - | 4 | 64.45% |
| NOC240621C00660000 | 2024-01-26 10:30AM EDT | 660.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 340 | 50.66% |
| NOC240621C00680000 | 2023-10-27 3:35PM EDT | 680.00 | 2.25 | 0.25 | 1.15 | 0.00 | - | 1 | 227 | 57.47% |
| NOC240621C00700000 | 2024-01-22 12:55PM EDT | 700.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 61.82% |
| NOC240621C00720000 | 2023-12-29 11:54AM EDT | 720.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 9 | 5 | 77.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621P00210000 | 2024-03-19 11:00AM EDT | 210.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 17 | 124.71% |
| NOC240621P00220000 | 2024-03-12 12:15PM EDT | 220.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 5 | 19 | 109.67% |
| NOC240621P00230000 | 2024-03-19 10:28AM EDT | 230.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 20 | 14 | 132.08% |
| NOC240621P00240000 | 2024-03-19 10:35AM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 45 | 59 | 125.12% |
| NOC240621P00250000 | 2024-03-19 11:03AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 39 | 26 | 118.46% |
| NOC240621P00260000 | 2024-03-19 1:19PM EDT | 260.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 20 | 87 | 109.94% |
| NOC240621P00270000 | 2024-03-12 2:37PM EDT | 270.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 10 | 103.83% |
| NOC240621P00275000 | 2024-04-08 9:56AM EDT | 275.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | - | 2 | 92.68% |
| NOC240621P00280000 | 2023-10-19 2:38PM EDT | 280.00 | 1.75 | 0.20 | 10.00 | 0.00 | - | 1 | 88 | 120.97% |
| NOC240621P00290000 | 2023-06-27 1:49PM EDT | 290.00 | 3.40 | 0.45 | 9.80 | 0.00 | - | - | 1 | 114.38% |
| NOC240621P00300000 | 2024-05-09 1:31PM EDT | 300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 56.15% |
| NOC240621P00305000 | 2024-04-08 9:53AM EDT | 305.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 6 | 31 | 72.24% |
| NOC240621P00310000 | 2024-04-08 9:59AM EDT | 310.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 52.34% |
| NOC240621P00315000 | 2024-04-05 2:20PM EDT | 315.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 50.59% |
| NOC240621P00320000 | 2024-04-08 9:55AM EDT | 320.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 52.88% |
| NOC240621P00325000 | 2024-05-14 10:22AM EDT | 325.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 76.81% |
| NOC240621P00330000 | 2024-05-06 10:37AM EDT | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 135 | 74.19% |
| NOC240621P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 1 | 102 | 53.10% |
| NOC240621P00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 31 | 50.24% |
| NOC240621P00360000 | 2024-04-22 11:16AM EDT | 360.00 | 0.61 | 0.00 | 1.20 | 0.00 | - | 1 | 85 | 50.90% |
| NOC240621P00365000 | 2024-04-19 1:27PM EDT | 365.00 | 0.87 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 57.83% |
| NOC240621P00370000 | 2024-04-25 9:47AM EDT | 370.00 | 0.40 | 0.05 | 5.20 | 0.00 | - | 1 | 127 | 55.36% |
| NOC240621P00380000 | 2024-04-12 1:29PM EDT | 380.00 | 1.50 | 0.05 | 2.65 | 0.00 | - | 1 | 123 | 50.61% |
| NOC240621P00385000 | 2024-05-17 11:02AM EDT | 385.00 | 0.20 | 0.10 | 0.95 | -2.23 | -91.77% | 1 | 5 | 38.27% |
| NOC240621P00390000 | 2024-05-15 10:39AM EDT | 390.00 | 0.25 | 0.15 | 2.75 | 0.00 | - | 1 | 150 | 46.24% |
| NOC240621P00395000 | 2024-04-24 9:46AM EDT | 395.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 4 | 4 | 38.29% |
| NOC240621P00400000 | 2024-05-09 10:58AM EDT | 400.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 214 | 26.81% |
| NOC240621P00405000 | 2024-04-29 10:41AM EDT | 405.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 26.64% |
| NOC240621P00410000 | 2024-05-13 10:55AM EDT | 410.00 | 0.72 | 0.15 | 1.30 | 0.00 | - | 16 | 214 | 30.20% |
| NOC240621P00415000 | 2024-05-13 2:38PM EDT | 415.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 30 | 22.97% |
| NOC240621P00420000 | 2024-05-16 11:01AM EDT | 420.00 | 0.50 | 0.20 | 1.50 | 0.00 | - | 1 | 199 | 26.93% |
| NOC240621P00425000 | 2024-05-15 9:38AM EDT | 425.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 25 | 20.03% |
| NOC240621P00430000 | 2024-05-17 1:49PM EDT | 430.00 | 0.63 | 0.55 | 0.70 | -0.30 | -32.26% | 2 | 192 | 18.76% |
| NOC240621P00435000 | 2024-05-17 9:51AM EDT | 435.00 | 0.97 | 0.20 | 0.90 | -0.16 | -14.16% | 5 | 63 | 17.85% |
| NOC240621P00440000 | 2024-05-17 11:30AM EDT | 440.00 | 1.25 | 1.00 | 1.20 | +0.52 | +71.23% | 6 | 172 | 17.08% |
| NOC240621P00445000 | 2024-05-17 3:57PM EDT | 445.00 | 1.52 | 1.20 | 1.60 | -0.08 | -5.00% | 13 | 353 | 16.27% |
| NOC240621P00450000 | 2024-05-17 1:49PM EDT | 450.00 | 2.17 | 1.40 | 2.25 | -0.08 | -3.56% | 2 | 462 | 15.76% |
| NOC240621P00455000 | 2024-05-17 3:57PM EDT | 455.00 | 3.02 | 1.80 | 3.30 | -0.05 | -1.63% | 28 | 360 | 15.61% |
| NOC240621P00460000 | 2024-05-17 3:28PM EDT | 460.00 | 4.20 | 2.55 | 6.30 | 0.00 | - | 1 | 288 | 18.52% |
| NOC240621P00465000 | 2024-05-17 11:45AM EDT | 465.00 | 6.60 | 5.80 | 6.20 | +0.30 | +4.76% | 11 | 619 | 14.82% |
| NOC240621P00470000 | 2024-05-17 3:26PM EDT | 470.00 | 8.10 | 8.00 | 8.40 | -0.10 | -1.22% | 3 | 334 | 14.66% |
| NOC240621P00475000 | 2024-05-17 2:26PM EDT | 475.00 | 11.13 | 10.70 | 11.30 | -0.77 | -6.47% | 1 | 78 | 14.91% |
| NOC240621P00480000 | 2024-05-13 1:40PM EDT | 480.00 | 9.80 | 13.80 | 14.90 | 0.00 | - | 22 | 127 | 15.67% |
| NOC240621P00485000 | 2024-05-02 3:55PM EDT | 485.00 | 16.30 | 17.10 | 18.80 | 0.00 | - | 9 | 61 | 16.39% |
| NOC240621P00490000 | 2024-05-03 12:14PM EDT | 490.00 | 25.00 | 21.20 | 23.40 | 0.00 | - | 1 | 106 | 18.11% |
| NOC240621P00495000 | 2024-05-01 3:52PM EDT | 495.00 | 15.40 | 24.60 | 30.50 | 0.00 | - | 7 | 10 | 25.10% |
| NOC240621P00500000 | 2024-05-01 1:01PM EDT | 500.00 | 17.80 | 29.30 | 33.10 | 0.00 | - | 1 | 72 | 22.04% |
| NOC240621P00510000 | 2024-05-02 1:33PM EDT | 510.00 | 33.59 | 38.80 | 44.30 | 0.00 | - | 64 | 27 | 29.36% |
| NOC240621P00520000 | 2023-11-06 2:56PM EDT | 520.00 | 54.80 | 44.70 | 46.70 | 0.00 | - | - | 10 | 0.00% |
| NOC240621P00530000 | 2023-10-10 3:44PM EDT | 530.00 | 71.30 | 69.20 | 73.40 | 0.00 | - | 19 | 19 | 53.86% |
| NOC240621P00550000 | 2023-10-27 11:54AM EDT | 550.00 | 84.40 | 74.00 | 82.20 | 0.00 | - | 1 | 0 | 37.54% |
© 2024 Yahoo. All rights reserved.