Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240705C00420000 | 2024-06-21 1:21PM EDT | 420.00 | 12.06 | 10.40 | 11.30 | 0.00 | - | 12 | 12 | 16.87% |
| NOC240705C00425000 | 2024-06-26 10:53AM EDT | 425.00 | 6.40 | 6.80 | 7.30 | -3.60 | -36.00% | 2 | 116 | 15.49% |
| NOC240705C00430000 | 2024-06-26 10:53AM EDT | 430.00 | 3.60 | 3.80 | 4.30 | -3.14 | -46.59% | 42 | 185 | 15.19% |
| NOC240705C00432500 | 2024-06-26 10:08AM EDT | 432.50 | 2.40 | 2.80 | 3.10 | -5.80 | -70.73% | 10 | 104 | 14.91% |
| NOC240705C00435000 | 2024-06-26 9:43AM EDT | 435.00 | 2.23 | 1.85 | 2.20 | -0.32 | -12.55% | 20 | 60 | 14.88% |
| NOC240705C00437500 | 2024-06-25 3:59PM EDT | 437.50 | 1.55 | 1.30 | 1.50 | -1.75 | -53.03% | 3 | 6 | 14.82% |
| NOC240705C00440000 | 2024-06-25 3:59PM EDT | 440.00 | 0.80 | 0.85 | 1.05 | -0.80 | -50.00% | 1 | 58 | 15.11% |
| NOC240705C00442500 | 2024-06-25 12:59PM EDT | 442.50 | 0.90 | 0.55 | 0.75 | -1.96 | -68.53% | 22 | 22 | 15.58% |
| NOC240705C00445000 | 2024-06-24 3:45PM EDT | 445.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 6 | 14 | 16.54% |
| NOC240705C00450000 | 2024-06-24 3:46PM EDT | 450.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 14 | 18.43% |
| NOC240705C00455000 | 2024-06-26 9:35AM EDT | 455.00 | 0.30 | 0.15 | 0.45 | +0.02 | +7.14% | 10 | 15 | 22.36% |
| NOC240705C00460000 | 2024-06-20 2:53PM EDT | 460.00 | 0.65 | 0.10 | 0.45 | 0.00 | - | 2 | 8 | 25.66% |
| NOC240705C00470000 | 2024-06-20 1:05PM EDT | 470.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 32.59% |
| NOC240705C00475000 | 2024-05-30 2:55PM EDT | 475.00 | 1.52 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 36.30% |
| NOC240705C00480000 | 2024-06-03 10:40AM EDT | 480.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 41.85% |
| NOC240705C00580000 | 2024-06-24 11:43AM EDT | 580.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 20 | 66.02% |
| NOC240705C00600000 | 2024-06-21 11:49AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 67.97% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240705P00385000 | 2024-06-25 3:33PM EDT | 385.00 | 0.06 | 0.05 | 1.50 | -0.71 | -92.21% | 1 | 3 | 50.71% |
| NOC240705P00390000 | 2024-06-14 9:32AM EDT | 390.00 | 0.89 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 46.20% |
| NOC240705P00400000 | 2024-06-21 11:11AM EDT | 400.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 33.15% |
| NOC240705P00405000 | 2024-06-25 10:03AM EDT | 405.00 | 0.31 | 0.10 | 0.50 | -0.50 | -61.73% | 10 | 18 | 24.24% |
| NOC240705P00410000 | 2024-06-24 9:30AM EDT | 410.00 | 0.73 | 0.25 | 0.50 | 0.00 | - | 1 | 28 | 20.30% |
| NOC240705P00415000 | 2024-06-26 10:12AM EDT | 415.00 | 0.75 | 0.55 | 0.80 | +0.27 | +56.25% | 1 | 5 | 18.56% |
| NOC240705P00420000 | 2024-06-26 10:10AM EDT | 420.00 | 1.40 | 1.20 | 1.40 | +0.78 | +125.81% | 2 | 17 | 17.24% |
| NOC240705P00425000 | 2024-06-26 11:31AM EDT | 425.00 | 2.55 | 2.35 | 2.65 | +0.84 | +49.12% | 31 | 22 | 16.74% |
| NOC240705P00430000 | 2024-06-26 11:14AM EDT | 430.00 | 4.70 | 4.30 | 4.80 | +2.53 | +116.59% | 8 | 10 | 16.86% |
| NOC240705P00432500 | 2024-06-26 9:30AM EDT | 432.50 | 6.50 | 5.70 | 6.20 | +0.70 | +12.07% | 1 | 8 | 16.97% |
| NOC240705P00435000 | 2024-06-25 1:47PM EDT | 435.00 | 7.00 | 7.30 | 8.20 | -0.60 | -7.89% | 8 | 11 | 18.60% |
| NOC240705P00440000 | 2024-06-14 9:58AM EDT | 440.00 | 20.05 | 11.00 | 12.20 | 0.00 | - | 5 | 4 | 20.45% |
| NOC240705P00445000 | 2024-06-10 2:10PM EDT | 445.00 | 10.80 | 14.10 | 19.80 | 0.00 | - | 5 | 6 | 36.84% |
| NOC240705P00450000 | 2024-06-14 9:58AM EDT | 450.00 | 29.95 | 18.60 | 25.10 | 0.00 | - | 1 | 3 | 43.53% |
| NOC240705P00455000 | 2024-06-12 12:24PM EDT | 455.00 | 26.90 | 23.60 | 30.20 | 0.00 | - | - | 0 | 49.12% |
| NOC240705P00470000 | 2024-06-10 3:50PM EDT | 470.00 | 35.25 | 38.20 | 45.20 | 0.00 | - | - | 0 | 63.27% |
| NOC240705P00475000 | 2024-05-24 3:31PM EDT | 475.00 | 13.15 | 39.00 | 46.90 | 0.00 | - | 5 | 0 | 48.51% |
© 2024 Yahoo. All rights reserved.