Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816C00340000 | 2024-02-12 11:35AM EDT | 340.00 | 120.48 | 124.50 | 132.30 | 0.00 | - | 3 | 3 | 41.46% |
| NOC240816C00365000 | 2024-01-10 1:29PM EDT | 365.00 | 119.85 | 94.00 | 102.50 | 0.00 | - | - | 10 | 0.00% |
| NOC240816C00370000 | 2024-01-26 4:11PM EDT | 370.00 | 78.60 | 97.80 | 105.20 | 0.00 | - | 1 | 1 | 40.77% |
| NOC240816C00395000 | 2024-04-16 1:01PM EDT | 395.00 | 67.50 | 75.00 | 84.40 | 0.00 | - | - | 1 | 40.20% |
| NOC240816C00400000 | 2024-05-17 2:50PM EDT | 400.00 | 75.11 | 71.40 | 79.20 | +0.96 | +1.29% | 3 | 5 | 37.98% |
| NOC240816C00405000 | 2024-03-01 2:46PM EDT | 405.00 | 64.01 | 79.70 | 86.90 | 0.00 | - | 1 | 1 | 54.53% |
| NOC240816C00410000 | 2024-03-20 11:10AM EDT | 410.00 | 70.55 | 58.70 | 65.00 | 0.00 | - | 3 | 3 | 27.00% |
| NOC240816C00425000 | 2024-04-09 12:09PM EDT | 425.00 | 43.90 | 53.30 | 56.40 | 0.00 | - | 4 | 11 | 31.69% |
| NOC240816C00430000 | 2024-03-28 9:53AM EDT | 430.00 | 61.04 | 57.90 | 60.40 | 0.00 | - | 2 | 4 | 41.19% |
| NOC240816C00435000 | 2024-05-15 12:41PM EDT | 435.00 | 41.68 | 42.20 | 44.20 | 0.00 | - | 3 | 4 | 24.76% |
| NOC240816C00440000 | 2024-03-21 11:08AM EDT | 440.00 | 48.70 | 39.00 | 40.90 | 0.00 | - | 6 | 11 | 25.01% |
| NOC240816C00445000 | 2024-03-26 10:33AM EDT | 445.00 | 43.10 | 44.80 | 48.60 | 0.00 | - | 5 | 116 | 37.94% |
| NOC240816C00450000 | 2024-05-06 12:27PM EDT | 450.00 | 31.70 | 29.80 | 34.60 | 0.00 | - | 1 | 143 | 25.21% |
| NOC240816C00455000 | 2024-05-09 11:21AM EDT | 455.00 | 30.20 | 24.30 | 28.00 | 0.00 | - | 1 | 59 | 21.11% |
| NOC240816C00460000 | 2024-05-16 2:01PM EDT | 460.00 | 25.15 | 22.80 | 24.80 | 0.00 | - | 3 | 34 | 20.79% |
| NOC240816C00465000 | 2024-05-16 9:50AM EDT | 465.00 | 20.50 | 19.40 | 25.20 | +0.40 | +1.99% | 3 | 65 | 24.16% |
| NOC240816C00470000 | 2024-05-16 11:02AM EDT | 470.00 | 18.60 | 18.00 | 18.60 | +1.30 | +7.51% | 3 | 94 | 19.75% |
| NOC240816C00475000 | 2024-05-17 11:51AM EDT | 475.00 | 15.90 | 15.30 | 15.90 | -0.70 | -4.22% | 5 | 129 | 19.32% |
| NOC240816C00480000 | 2024-05-16 2:04PM EDT | 480.00 | 13.60 | 13.00 | 13.60 | -0.41 | -2.93% | 4 | 177 | 19.10% |
| NOC240816C00485000 | 2024-05-17 3:43PM EDT | 485.00 | 11.36 | 10.90 | 11.60 | -0.34 | -2.91% | 10 | 108 | 18.96% |
| NOC240816C00490000 | 2024-05-15 11:49AM EDT | 490.00 | 8.74 | 9.10 | 9.60 | 0.00 | - | 4 | 1,719 | 18.58% |
| NOC240816C00495000 | 2024-05-16 3:07PM EDT | 495.00 | 8.20 | 7.40 | 10.90 | 0.00 | - | 10 | 55 | 21.86% |
| NOC240816C00500000 | 2024-05-16 12:41PM EDT | 500.00 | 7.00 | 6.10 | 6.60 | 0.00 | - | 25 | 1,187 | 18.25% |
| NOC240816C00505000 | 2024-05-17 1:33PM EDT | 505.00 | 5.10 | 5.00 | 5.50 | -0.26 | -4.85% | 1 | 68 | 18.25% |
| NOC240816C00510000 | 2024-05-16 10:36AM EDT | 510.00 | 4.40 | 4.00 | 7.20 | 0.00 | - | 10 | 210 | 22.02% |
| NOC240816C00515000 | 2024-05-15 1:13PM EDT | 515.00 | 1.60 | 2.25 | 3.80 | -1.70 | -51.52% | 2 | 888 | 18.34% |
| NOC240816C00520000 | 2024-05-14 3:22PM EDT | 520.00 | 3.80 | 2.65 | 3.00 | 0.00 | - | 16 | 188 | 18.13% |
| NOC240816C00525000 | 2024-05-14 10:19AM EDT | 525.00 | 3.60 | 1.40 | 2.45 | 0.00 | - | 1 | 502 | 18.16% |
| NOC240816C00530000 | 2024-05-14 9:31AM EDT | 530.00 | 3.27 | 1.70 | 2.05 | 0.00 | - | 1 | 37 | 18.34% |
| NOC240816C00535000 | 2024-05-10 1:22PM EDT | 535.00 | 2.10 | 1.30 | 1.70 | 0.00 | - | 129 | 145 | 18.48% |
| NOC240816C00540000 | 2024-05-17 12:25PM EDT | 540.00 | 1.30 | 0.85 | 1.50 | -0.36 | -21.69% | 10 | 75 | 18.89% |
| NOC240816C00545000 | 2024-05-14 3:40PM EDT | 545.00 | 1.37 | 0.30 | 1.25 | 0.00 | - | 1 | 10 | 19.04% |
| NOC240816C00550000 | 2024-05-14 11:22AM EDT | 550.00 | 1.28 | 0.80 | 1.05 | 0.00 | - | 1 | 272 | 19.23% |
| NOC240816C00560000 | 2024-04-12 2:09PM EDT | 560.00 | 2.65 | 0.75 | 0.95 | 0.00 | - | 21 | 21 | 20.53% |
| NOC240816C00565000 | 2024-05-09 10:45AM EDT | 565.00 | 0.65 | 0.30 | 1.50 | 0.00 | - | 5 | 12 | 23.41% |
| NOC240816C00570000 | 2024-04-25 12:58PM EDT | 570.00 | 1.80 | 0.25 | 1.50 | 0.00 | - | 1 | 3 | 24.27% |
| NOC240816C00575000 | 2024-04-26 10:24AM EDT | 575.00 | 1.02 | 0.25 | 1.50 | 0.00 | - | 1 | 3 | 25.12% |
| NOC240816C00590000 | 2024-04-26 2:37PM EDT | 590.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 30 | 26.39% |
| NOC240816C00600000 | 2024-03-11 12:34PM EDT | 600.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 10 | 22 | 34.14% |
| NOC240816C00620000 | 2024-01-08 4:51PM EDT | 620.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 20 | 41.46% |
| NOC240816C00660000 | 2024-01-19 2:11PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 48.20% |
| NOC240816C00680000 | 2023-12-29 3:54PM EDT | 680.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 50.45% |
| NOC240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 54.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816P00230000 | 2024-01-11 10:48AM EDT | 230.00 | 2.16 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 63.87% |
| NOC240816P00240000 | 2024-01-17 10:30AM EDT | 240.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NOC240816P00250000 | 2024-01-05 10:30AM EDT | 250.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 74.11% |
| NOC240816P00260000 | 2024-01-04 1:52PM EDT | 260.00 | 1.48 | 0.00 | 4.60 | 0.00 | - | - | 18 | 70.40% |
| NOC240816P00280000 | 2024-01-09 2:06PM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.30% |
| NOC240816P00315000 | 2024-02-13 4:04PM EDT | 315.00 | 1.20 | 0.25 | 4.90 | 0.00 | - | - | 2 | 51.73% |
| NOC240816P00320000 | 2024-01-25 2:16PM EDT | 320.00 | 2.07 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 50.15% |
| NOC240816P00330000 | 2024-01-25 11:46AM EDT | 330.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 54.39% |
| NOC240816P00340000 | 2024-04-08 2:13PM EDT | 340.00 | 1.00 | 0.05 | 5.20 | 0.00 | - | 10 | 4 | 51.91% |
| NOC240816P00345000 | 2024-04-12 1:29PM EDT | 345.00 | 1.39 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 49.01% |
| NOC240816P00350000 | 2024-04-26 1:30PM EDT | 350.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 133 | 31.89% |
| NOC240816P00355000 | 2024-03-19 10:47AM EDT | 355.00 | 1.43 | 0.65 | 2.30 | 0.00 | - | 1 | 5 | 37.77% |
| NOC240816P00360000 | 2024-04-24 10:39AM EDT | 360.00 | 0.95 | 0.15 | 1.50 | 0.00 | - | 324 | 186 | 33.02% |
| NOC240816P00365000 | 2024-05-07 10:22AM EDT | 365.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 91 | 32.87% |
| NOC240816P00370000 | 2024-03-20 10:12AM EDT | 370.00 | 1.72 | 1.50 | 1.85 | 0.00 | - | 5 | 64 | 31.64% |
| NOC240816P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 1.30 | 0.25 | 3.20 | 0.00 | - | 10 | 44 | 34.53% |
| NOC240816P00380000 | 2024-02-29 4:25PM EDT | 380.00 | 3.08 | 1.55 | 2.80 | 0.00 | - | 1 | 8 | 31.84% |
| NOC240816P00385000 | 2024-02-08 11:54AM EDT | 385.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 1 | 51 | 33.69% |
| NOC240816P00390000 | 2024-05-02 3:44PM EDT | 390.00 | 1.05 | 0.45 | 1.55 | 0.00 | - | 1 | 16 | 24.93% |
| NOC240816P00395000 | 2024-04-25 10:23AM EDT | 395.00 | 1.35 | 0.50 | 1.30 | 0.00 | - | 10 | 16 | 22.66% |
| NOC240816P00400000 | 2024-05-06 1:00PM EDT | 400.00 | 1.87 | 1.00 | 1.30 | 0.00 | - | 1 | 60 | 21.35% |
| NOC240816P00405000 | 2024-04-10 9:47AM EDT | 405.00 | 5.50 | 1.15 | 1.40 | 0.00 | - | 1 | 18 | 20.38% |
| NOC240816P00410000 | 2024-05-03 3:36PM EDT | 410.00 | 2.05 | 0.05 | 1.70 | 0.00 | - | 1 | 17 | 19.98% |
| NOC240816P00415000 | 2024-05-03 12:21PM EDT | 415.00 | 2.82 | 1.70 | 1.95 | 0.00 | - | 1 | 59 | 19.30% |
| NOC240816P00420000 | 2024-05-13 9:42AM EDT | 420.00 | 1.80 | 1.95 | 2.30 | 0.00 | - | 10 | 67 | 18.75% |
| NOC240816P00425000 | 2024-05-14 3:40PM EDT | 425.00 | 2.48 | 0.35 | 2.80 | 0.00 | - | 1 | 106 | 18.38% |
| NOC240816P00430000 | 2024-05-14 3:40PM EDT | 430.00 | 2.94 | 2.90 | 3.30 | 0.00 | - | 1 | 178 | 17.82% |
| NOC240816P00435000 | 2024-05-17 12:22PM EDT | 435.00 | 3.95 | 3.50 | 3.90 | -0.05 | -1.25% | 1 | 84 | 17.28% |
| NOC240816P00440000 | 2024-05-16 10:08AM EDT | 440.00 | 4.70 | 2.15 | 7.60 | 0.00 | - | 1 | 299 | 20.99% |
| NOC240816P00445000 | 2024-05-03 2:38PM EDT | 445.00 | 7.20 | 4.20 | 5.80 | 0.00 | - | 9 | 253 | 16.68% |
| NOC240816P00450000 | 2024-05-14 10:26AM EDT | 450.00 | 5.80 | 2.50 | 7.10 | 0.00 | - | 9 | 51 | 16.49% |
| NOC240816P00455000 | 2024-05-16 3:36PM EDT | 455.00 | 8.10 | 7.50 | 8.50 | 0.00 | - | 1 | 101 | 16.17% |
| NOC240816P00460000 | 2024-05-16 10:08AM EDT | 460.00 | 9.95 | 9.00 | 10.20 | 0.00 | - | 1 | 54 | 15.93% |
| NOC240816P00465000 | 2024-05-15 11:40AM EDT | 465.00 | 12.90 | 8.50 | 12.70 | 0.00 | - | 7 | 46 | 16.29% |
| NOC240816P00470000 | 2024-05-16 11:02AM EDT | 470.00 | 15.20 | 13.40 | 14.20 | 0.00 | - | 5 | 73 | 15.29% |
| NOC240816P00475000 | 2024-05-17 12:11PM EDT | 475.00 | 16.20 | 16.10 | 16.70 | -0.40 | -2.41% | 2 | 96 | 15.08% |
| NOC240816P00480000 | 2024-05-15 11:40AM EDT | 480.00 | 20.70 | 18.60 | 19.50 | 0.00 | - | 2 | 56 | 14.88% |
| NOC240816P00485000 | 2024-05-15 1:42PM EDT | 485.00 | 23.20 | 18.70 | 25.70 | 0.00 | - | 1 | 44 | 18.22% |
| NOC240816P00490000 | 2024-05-02 12:36PM EDT | 490.00 | 22.00 | 22.10 | 26.90 | 0.00 | - | 2 | 20 | 15.68% |
| NOC240816P00495000 | 2024-05-02 1:58PM EDT | 495.00 | 26.00 | 28.30 | 32.20 | 0.00 | - | 3 | 20 | 17.72% |
| NOC240816P00500000 | 2024-05-01 2:53PM EDT | 500.00 | 22.30 | 31.90 | 34.20 | 0.00 | - | 1 | 11 | 15.31% |
| NOC240816P00510000 | 2024-05-02 2:26PM EDT | 510.00 | 38.00 | 38.10 | 45.50 | 0.00 | - | 1 | 1 | 19.99% |
| NOC240816P00550000 | 2024-01-12 2:23PM EDT | 550.00 | 72.30 | 91.70 | 101.00 | 0.00 | - | - | 0 | 51.03% |
© 2024 Yahoo. All rights reserved.