Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241115C00395000 | 2024-06-18 10:20AM EDT | 395.00 | 48.50 | 45.60 | 48.50 | 0.00 | - | 1 | 1 | 27.68% |
| NOC241115C00400000 | 2024-05-07 2:17PM EDT | 400.00 | 87.10 | 56.00 | 58.30 | 0.00 | - | - | 20 | 41.02% |
| NOC241115C00410000 | 2024-05-07 2:17PM EDT | 410.00 | 78.30 | 48.20 | 50.60 | 0.00 | - | - | 20 | 38.75% |
| NOC241115C00415000 | 2024-06-14 3:49PM EDT | 415.00 | 28.60 | 31.50 | 34.30 | 0.00 | - | - | 20 | 25.47% |
| NOC241115C00420000 | 2024-06-24 3:32PM EDT | 420.00 | 30.70 | 29.60 | 30.70 | 0.00 | - | 17 | 164 | 24.59% |
| NOC241115C00425000 | 2024-06-20 10:15AM EDT | 425.00 | 29.25 | 26.60 | 27.70 | 0.00 | - | 7 | 20 | 24.16% |
| NOC241115C00430000 | 2024-06-26 10:50AM EDT | 430.00 | 23.40 | 23.70 | 24.30 | -3.40 | -12.69% | 2 | 18 | 23.21% |
| NOC241115C00435000 | 2024-06-26 11:05AM EDT | 435.00 | 21.20 | 21.20 | 21.80 | -4.30 | -16.93% | 2 | 133 | 22.97% |
| NOC241115C00440000 | 2024-06-26 11:01AM EDT | 440.00 | 18.90 | 18.60 | 19.20 | -0.35 | -1.82% | 2 | 159 | 22.48% |
| NOC241115C00445000 | 2024-06-20 2:15PM EDT | 445.00 | 17.40 | 16.30 | 17.00 | -3.40 | -16.35% | 6 | 30 | 22.22% |
| NOC241115C00450000 | 2024-06-20 1:06PM EDT | 450.00 | 18.00 | 13.70 | 17.50 | 0.00 | - | 1 | 4 | 24.41% |
| NOC241115C00455000 | 2024-06-11 3:29PM EDT | 455.00 | 15.00 | 12.40 | 13.10 | 0.00 | - | 2 | 8 | 21.71% |
| NOC241115C00460000 | 2024-06-25 11:27AM EDT | 460.00 | 11.50 | 10.10 | 11.40 | -0.43 | -3.60% | 1 | 30 | 21.47% |
| NOC241115C00465000 | 2024-06-14 3:52PM EDT | 465.00 | 8.30 | 8.80 | 9.80 | 0.00 | - | 21 | 106 | 21.17% |
| NOC241115C00470000 | 2024-06-25 2:29PM EDT | 470.00 | 8.60 | 7.90 | 8.50 | +0.30 | +3.61% | 7 | 274 | 21.04% |
| NOC241115C00475000 | 2024-06-25 1:31PM EDT | 475.00 | 7.00 | 6.60 | 7.30 | -0.70 | -9.09% | 1 | 105 | 20.87% |
| NOC241115C00480000 | 2024-06-24 3:01PM EDT | 480.00 | 5.00 | 4.60 | 6.30 | 0.00 | - | 1 | 110 | 20.79% |
| NOC241115C00485000 | 2024-06-24 3:43PM EDT | 485.00 | 5.90 | 3.50 | 5.40 | 0.00 | - | 6 | 59 | 20.69% |
| NOC241115C00490000 | 2024-06-24 3:29PM EDT | 490.00 | 4.45 | 3.90 | 4.50 | 0.00 | - | 13 | 265 | 20.44% |
| NOC241115C00495000 | 2024-06-11 1:56PM EDT | 495.00 | 4.76 | 3.40 | 3.90 | 0.00 | - | 1 | 18 | 20.48% |
| NOC241115C00500000 | 2024-06-26 10:06AM EDT | 500.00 | 3.12 | 2.80 | 3.30 | -0.99 | -24.09% | 2 | 108 | 20.40% |
| NOC241115C00505000 | 2024-06-24 12:43PM EDT | 505.00 | 3.30 | 2.35 | 2.95 | 0.00 | - | 85 | 211 | 20.66% |
| NOC241115C00510000 | 2024-06-07 2:48PM EDT | 510.00 | 4.10 | 1.75 | 2.65 | 0.00 | - | 1 | 94 | 20.92% |
| NOC241115C00515000 | 2024-06-14 11:53AM EDT | 515.00 | 1.65 | 1.60 | 2.15 | 0.00 | - | 1 | 21 | 20.66% |
| NOC241115C00520000 | 2024-06-21 3:53PM EDT | 520.00 | 2.15 | 1.15 | 2.05 | 0.00 | - | 2 | 33 | 21.22% |
| NOC241115C00525000 | 2024-05-29 12:45PM EDT | 525.00 | 4.10 | 1.15 | 1.75 | 0.00 | - | 1 | 26 | 21.22% |
| NOC241115C00530000 | 2024-06-07 2:08PM EDT | 530.00 | 2.30 | 0.90 | 4.00 | 0.00 | - | 1 | 56 | 26.92% |
| NOC241115C00535000 | 2024-05-23 3:02PM EDT | 535.00 | 5.40 | 0.90 | 1.85 | 0.00 | - | 2 | 21 | 22.98% |
| NOC241115C00540000 | 2024-06-12 10:31AM EDT | 540.00 | 1.05 | 0.65 | 1.30 | 0.00 | - | 1 | 40 | 22.03% |
| NOC241115C00545000 | 2024-05-20 3:02PM EDT | 545.00 | 4.06 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 28.36% |
| NOC241115C00550000 | 2024-06-12 11:26AM EDT | 550.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | 7 | 81 | 22.85% |
| NOC241115C00555000 | 2024-03-22 12:25PM EDT | 555.00 | 6.80 | 6.40 | 7.10 | 0.00 | - | 1 | 1 | 36.35% |
| NOC241115C00560000 | 2024-05-22 2:46PM EDT | 560.00 | 2.81 | 0.35 | 3.00 | 0.00 | - | 1 | 32 | 29.52% |
| NOC241115C00580000 | 2024-06-24 11:17AM EDT | 580.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 1 | 38 | 27.97% |
| NOC241115C00600000 | 2024-05-17 3:48PM EDT | 600.00 | 1.23 | 0.15 | 4.30 | 0.00 | - | 5 | 82 | 38.03% |
| NOC241115C00620000 | 2024-03-19 3:01PM EDT | 620.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 41.54% |
| NOC241115C00720000 | 2024-05-03 9:30AM EDT | 720.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.40% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241115P00240000 | 2024-06-04 9:30AM EDT | 240.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 0 | 52.98% |
| NOC241115P00250000 | 2024-05-03 9:34AM EDT | 250.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.25% |
| NOC241115P00270000 | 2024-05-03 9:38AM EDT | 270.00 | 1.93 | 0.05 | 5.30 | 0.00 | - | 5 | 7 | 56.43% |
| NOC241115P00280000 | 2024-06-04 9:37AM EDT | 280.00 | 1.25 | 0.05 | 5.40 | 0.00 | - | 24 | 5 | 53.13% |
| NOC241115P00290000 | 2024-05-29 9:58AM EDT | 290.00 | 2.35 | 0.05 | 3.70 | 0.00 | - | 32 | 36 | 44.98% |
| NOC241115P00300000 | 2024-06-13 3:02PM EDT | 300.00 | 0.93 | 0.05 | 5.60 | 0.00 | - | 10 | 11 | 46.76% |
| NOC241115P00310000 | 2024-05-02 9:46AM EDT | 310.00 | 0.66 | 0.05 | 4.90 | 0.00 | - | - | 2 | 41.82% |
| NOC241115P00320000 | 2024-05-02 9:45AM EDT | 320.00 | 0.48 | 0.05 | 5.00 | 0.00 | - | - | 2 | 38.88% |
| NOC241115P00340000 | 2024-05-22 1:31PM EDT | 340.00 | 1.00 | 1.00 | 2.65 | 0.00 | - | - | 1 | 27.40% |
| NOC241115P00350000 | 2024-04-03 10:06AM EDT | 350.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 29.33% |
| NOC241115P00360000 | 2024-06-21 12:18PM EDT | 360.00 | 2.72 | 2.30 | 3.00 | 0.00 | - | 5 | 443 | 22.86% |
| NOC241115P00365000 | 2024-06-24 3:37PM EDT | 365.00 | 2.90 | 2.75 | 3.40 | 0.00 | - | 1 | 17 | 22.32% |
| NOC241115P00370000 | 2024-06-13 3:32PM EDT | 370.00 | 4.10 | 3.20 | 5.40 | 0.00 | - | 11 | 27 | 24.42% |
| NOC241115P00375000 | 2024-06-24 3:37PM EDT | 375.00 | 3.80 | 3.70 | 4.60 | 0.00 | - | 1 | 48 | 21.64% |
| NOC241115P00380000 | 2024-06-21 12:18PM EDT | 380.00 | 4.78 | 4.30 | 5.20 | 0.00 | - | 5 | 674 | 21.11% |
| NOC241115P00385000 | 2024-06-25 12:02PM EDT | 385.00 | 5.25 | 5.00 | 5.70 | -0.83 | -13.65% | 10 | 15 | 20.33% |
| NOC241115P00390000 | 2024-06-18 1:58PM EDT | 390.00 | 6.22 | 5.90 | 6.60 | 0.00 | - | 61 | 72 | 19.99% |
| NOC241115P00395000 | 2024-06-14 11:07AM EDT | 395.00 | 9.40 | 7.10 | 7.40 | 0.00 | - | 1 | 4 | 19.39% |
| NOC241115P00400000 | 2024-06-26 9:31AM EDT | 400.00 | 8.50 | 7.90 | 8.80 | +1.70 | +25.00% | 1 | 151 | 19.35% |
| NOC241115P00405000 | 2024-06-18 11:08AM EDT | 405.00 | 9.03 | 9.30 | 10.10 | 0.00 | - | 4 | 20 | 19.02% |
| NOC241115P00410000 | 2024-06-10 9:39AM EDT | 410.00 | 8.50 | 10.90 | 12.50 | 0.00 | - | 2 | 5 | 19.65% |
| NOC241115P00415000 | 2024-06-18 3:49PM EDT | 415.00 | 13.80 | 12.20 | 13.30 | 0.00 | - | 1 | 16 | 18.47% |
| NOC241115P00420000 | 2024-06-20 3:07PM EDT | 420.00 | 12.20 | 14.00 | 15.40 | 0.00 | - | 1 | 35 | 18.42% |
| NOC241115P00425000 | 2024-06-20 1:56PM EDT | 425.00 | 15.90 | 16.20 | 16.70 | +2.30 | +16.91% | 2 | 70 | 17.42% |
| NOC241115P00430000 | 2024-06-21 1:27PM EDT | 430.00 | 18.20 | 18.30 | 19.00 | 0.00 | - | 8 | 170 | 17.19% |
| NOC241115P00435000 | 2024-06-20 2:23PM EDT | 435.00 | 18.20 | 20.40 | 21.30 | 0.00 | - | 3 | 67 | 16.75% |
| NOC241115P00440000 | 2024-06-21 3:50PM EDT | 440.00 | 22.10 | 23.20 | 24.20 | 0.00 | - | 8 | 93 | 16.68% |
| NOC241115P00445000 | 2024-06-20 1:56PM EDT | 445.00 | 23.30 | 26.10 | 26.80 | 0.00 | - | 23 | 164 | 16.10% |
| NOC241115P00450000 | 2024-06-17 9:51AM EDT | 450.00 | 32.25 | 28.80 | 30.40 | 0.00 | - | 1 | 56 | 16.30% |
| NOC241115P00455000 | 2024-06-13 10:17AM EDT | 455.00 | 35.08 | 31.80 | 34.00 | 0.00 | - | 1 | 25 | 16.31% |
| NOC241115P00460000 | 2024-06-03 12:52PM EDT | 460.00 | 23.20 | 35.20 | 39.80 | 0.00 | - | 1 | 27 | 18.57% |
| NOC241115P00465000 | 2024-06-13 2:44PM EDT | 465.00 | 43.95 | 38.70 | 43.80 | 0.00 | - | 2 | 23 | 18.80% |
| NOC241115P00470000 | 2024-06-13 3:55PM EDT | 470.00 | 48.00 | 42.70 | 47.20 | 0.00 | - | 1 | 25 | 18.15% |
| NOC241115P00475000 | 2024-06-21 1:20PM EDT | 475.00 | 47.42 | 46.80 | 50.60 | 0.00 | - | 1 | 18 | 17.21% |
| NOC241115P00480000 | 2024-05-15 12:35PM EDT | 480.00 | 26.50 | 55.10 | 61.00 | 0.00 | - | 1 | 44 | 25.08% |
| NOC241115P00485000 | 2024-05-09 10:59AM EDT | 485.00 | 26.90 | 44.70 | 47.90 | 0.00 | - | 1 | 15 | 0.00% |
| NOC241115P00495000 | 2024-04-30 10:49AM EDT | 495.00 | 28.80 | 48.10 | 50.80 | 0.00 | - | - | 2 | 0.00% |
| NOC241115P00500000 | 2024-04-30 10:45AM EDT | 500.00 | 31.80 | 53.30 | 54.70 | 0.00 | - | 3 | 6 | 0.00% |
| NOC241115P00505000 | 2024-04-24 2:03PM EDT | 505.00 | 41.60 | 40.20 | 43.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.