Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241220C00410000 | 2024-05-14 12:32PM EDT | 410.00 | 79.20 | 71.50 | 76.10 | 0.00 | - | 1 | 2 | 28.73% |
| NOC241220C00460000 | 2024-04-26 9:38AM EDT | 460.00 | 51.70 | 34.90 | 38.50 | 0.00 | - | 1 | 1 | 23.18% |
| NOC241220C00480000 | 2024-05-13 10:08AM EDT | 480.00 | 33.45 | 25.90 | 27.00 | 0.00 | - | 5 | 3 | 21.67% |
| NOC241220C00490000 | 2024-05-09 2:15PM EDT | 490.00 | 24.50 | 21.30 | 22.50 | 0.00 | - | 2 | 3 | 21.28% |
| NOC241220C00500000 | 2024-05-17 1:15PM EDT | 500.00 | 17.93 | 17.20 | 18.30 | +0.13 | +0.73% | 117 | 26 | 20.75% |
| NOC241220C00510000 | 2024-05-09 3:59PM EDT | 510.00 | 16.90 | 13.70 | 14.90 | 0.00 | - | 10 | 10 | 20.45% |
| NOC241220C00520000 | 2024-05-13 11:09AM EDT | 520.00 | 15.30 | 11.20 | 11.90 | 0.00 | - | 1 | 15 | 20.09% |
| NOC241220C00530000 | 2024-05-16 10:08AM EDT | 530.00 | 9.10 | 8.80 | 9.50 | 0.00 | - | 6 | 23 | 19.88% |
| NOC241220C00540000 | 2024-05-14 1:39PM EDT | 540.00 | 9.00 | 6.80 | 7.50 | 0.00 | - | 1 | 54 | 19.67% |
| NOC241220C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 8.70 | 4.20 | 4.80 | 0.00 | - | 16 | 10 | 19.66% |
| NOC241220C00570000 | 2024-05-08 11:18AM EDT | 570.00 | 4.43 | 3.10 | 3.70 | 0.00 | - | - | 2 | 19.51% |
| NOC241220C00580000 | 2024-05-08 11:18AM EDT | 580.00 | 3.55 | 2.45 | 2.95 | 0.00 | - | - | 2 | 19.57% |
| NOC241220C00720000 | 2024-05-03 9:30AM EDT | 720.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 29.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241220P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.86 | 0.00 | 4.50 | 0.00 | - | - | 2 | 50.70% |
| NOC241220P00250000 | 2024-05-14 9:30AM EDT | 250.00 | 0.52 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 55.61% |
| NOC241220P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 1.22 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 52.67% |
| NOC241220P00270000 | 2024-05-03 9:38AM EDT | 270.00 | 2.09 | 0.00 | 4.60 | 0.00 | - | 5 | 7 | 50.11% |
| NOC241220P00280000 | 2024-05-06 9:30AM EDT | 280.00 | 0.81 | 0.00 | 1.45 | 0.00 | - | 12 | 29 | 37.22% |
| NOC241220P00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.92 | 0.00 | 4.70 | 0.00 | - | 12 | 36 | 44.95% |
| NOC241220P00300000 | 2024-05-03 9:41AM EDT | 300.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 42.60% |
| NOC241220P00310000 | 2024-05-02 9:46AM EDT | 310.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | - | 2 | 40.08% |
| NOC241220P00320000 | 2024-05-02 9:45AM EDT | 320.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | - | 2 | 37.62% |
| NOC241220P00380000 | 2024-05-13 3:56PM EDT | 380.00 | 2.96 | 1.45 | 3.40 | 0.00 | - | 1 | 7 | 21.70% |
| NOC241220P00390000 | 2024-05-15 9:48AM EDT | 390.00 | 4.10 | 3.40 | 4.10 | 0.00 | - | 10 | 28 | 20.78% |
| NOC241220P00400000 | 2024-05-15 3:09PM EDT | 400.00 | 5.20 | 4.50 | 5.20 | 0.00 | - | 3 | 7 | 20.18% |
| NOC241220P00410000 | 2024-04-25 11:54AM EDT | 410.00 | 6.70 | 5.60 | 6.50 | 0.00 | - | - | 1 | 19.53% |
| NOC241220P00420000 | 2024-05-08 3:05PM EDT | 420.00 | 8.50 | 7.20 | 8.10 | 0.00 | - | 5 | 8 | 18.89% |
| NOC241220P00430000 | 2024-05-07 12:01PM EDT | 430.00 | 10.30 | 9.40 | 10.20 | 0.00 | - | 1 | 6 | 18.38% |
| NOC241220P00440000 | 2024-05-08 3:11PM EDT | 440.00 | 12.80 | 11.60 | 12.60 | 0.00 | - | - | 4 | 17.77% |
| NOC241220P00450000 | 2024-05-08 3:07PM EDT | 450.00 | 15.80 | 14.50 | 17.60 | 0.00 | - | 4 | 9 | 18.74% |
| NOC241220P00460000 | 2024-05-09 3:50PM EDT | 460.00 | 18.80 | 18.10 | 19.20 | 0.00 | - | 8 | 10 | 16.77% |
| NOC241220P00470000 | 2024-05-17 1:25PM EDT | 470.00 | 23.30 | 20.20 | 23.40 | +0.60 | +2.64% | 104 | 6 | 16.28% |
© 2024 Yahoo. All rights reserved.