Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117C00210000 | 2024-04-23 11:49AM EDT | 210.00 | 267.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOC250117C00220000 | 2024-01-02 10:46AM EDT | 220.00 | 257.09 | 225.00 | 235.00 | 0.00 | - | 1 | 12 | 97.18% |
| NOC250117C00230000 | 2023-09-26 1:30PM EDT | 230.00 | 205.20 | 252.70 | 260.80 | 0.00 | - | 3 | 1 | 147.85% |
| NOC250117C00240000 | 2023-06-08 3:33PM EDT | 240.00 | 226.70 | 218.50 | 226.90 | 0.00 | - | 2 | 6 | 106.81% |
| NOC250117C00250000 | 2024-06-25 10:01AM EDT | 250.00 | 184.05 | 180.00 | 186.50 | -34.95 | -15.96% | 1 | 6 | 50.56% |
| NOC250117C00290000 | 2024-04-02 1:59PM EDT | 290.00 | 185.00 | 186.50 | 196.00 | 0.00 | - | 1 | 4 | 103.94% |
| NOC250117C00300000 | 2024-04-29 11:01AM EDT | 300.00 | 191.63 | 155.70 | 164.10 | 0.00 | - | 1 | 13 | 74.32% |
| NOC250117C00310000 | 2023-03-03 11:16AM EDT | 310.00 | 187.42 | 170.00 | 179.00 | 0.00 | - | 3 | 3 | 97.25% |
| NOC250117C00330000 | 2024-05-09 12:20PM EDT | 330.00 | 151.00 | 115.00 | 124.50 | 0.00 | - | 1 | 0 | 50.85% |
| NOC250117C00350000 | 2023-09-14 11:25AM EDT | 350.00 | 106.00 | 161.80 | 167.10 | 0.00 | - | 3 | 5 | 106.71% |
| NOC250117C00360000 | 2024-03-27 10:07AM EDT | 360.00 | 130.00 | 128.60 | 134.70 | 0.00 | - | 1 | 2 | 80.18% |
| NOC250117C00370000 | 2024-03-15 9:39AM EDT | 370.00 | 109.20 | 102.10 | 105.00 | 0.00 | - | 4 | 4 | 59.20% |
| NOC250117C00380000 | 2023-12-04 11:01AM EDT | 380.00 | 122.00 | 119.10 | 121.80 | 0.00 | - | 5 | 5 | 78.73% |
| NOC250117C00390000 | 2024-02-13 11:23AM EDT | 390.00 | 83.20 | 89.80 | 93.70 | 0.00 | - | 1 | 2 | 58.00% |
| NOC250117C00400000 | 2024-06-14 1:34PM EDT | 400.00 | 43.45 | 46.80 | 49.50 | 0.00 | - | 1 | 154 | 26.64% |
| NOC250117C00410000 | 2024-02-01 11:28AM EDT | 410.00 | 64.61 | 70.60 | 75.20 | 0.00 | - | 2 | 7 | 50.39% |
| NOC250117C00420000 | 2024-06-24 9:36AM EDT | 420.00 | 39.15 | 34.50 | 36.40 | 0.00 | - | 1 | 8 | 24.97% |
| NOC250117C00430000 | 2024-06-21 9:47AM EDT | 430.00 | 30.30 | 28.80 | 30.70 | 0.00 | - | 1 | 112 | 24.29% |
| NOC250117C00440000 | 2024-06-21 10:40AM EDT | 440.00 | 26.70 | 23.60 | 25.30 | 0.00 | - | 4 | 60 | 23.46% |
| NOC250117C00450000 | 2024-06-25 10:37AM EDT | 450.00 | 20.85 | 19.70 | 21.00 | 0.00 | - | 2 | 116 | 23.09% |
| NOC250117C00460000 | 2024-06-25 1:34PM EDT | 460.00 | 17.30 | 15.10 | 17.00 | 0.00 | - | 1 | 121 | 22.56% |
| NOC250117C00470000 | 2024-06-21 3:35PM EDT | 470.00 | 14.46 | 12.50 | 14.10 | 0.00 | - | 2 | 133 | 22.53% |
| NOC250117C00480000 | 2024-06-18 10:04AM EDT | 480.00 | 11.80 | 9.60 | 10.90 | 0.00 | - | 4 | 189 | 21.85% |
| NOC250117C00490000 | 2024-06-24 1:16PM EDT | 490.00 | 9.15 | 7.90 | 8.90 | 0.00 | - | 2 | 238 | 21.89% |
| NOC250117C00500000 | 2024-06-24 11:44AM EDT | 500.00 | 6.20 | 6.00 | 6.80 | -1.20 | -16.22% | 4 | 544 | 21.44% |
| NOC250117C00510000 | 2024-06-24 10:52AM EDT | 510.00 | 4.85 | 4.60 | 5.40 | -1.40 | -22.40% | 4 | 138 | 21.41% |
| NOC250117C00520000 | 2024-06-26 9:30AM EDT | 520.00 | 4.00 | 3.50 | 6.10 | +0.10 | +2.56% | 2 | 387 | 23.86% |
| NOC250117C00530000 | 2024-06-12 2:52PM EDT | 530.00 | 2.52 | 2.75 | 3.30 | 0.00 | - | 10 | 252 | 21.29% |
| NOC250117C00540000 | 2024-06-18 3:52PM EDT | 540.00 | 2.20 | 2.05 | 2.85 | 0.00 | - | 1 | 452 | 21.80% |
| NOC250117C00550000 | 2024-06-25 1:32PM EDT | 550.00 | 2.00 | 1.70 | 3.40 | 0.00 | - | 1 | 508 | 24.08% |
| NOC250117C00560000 | 2024-06-17 3:34PM EDT | 560.00 | 1.75 | 1.35 | 1.95 | 0.00 | - | 1 | 40 | 22.32% |
| NOC250117C00570000 | 2024-05-30 12:26PM EDT | 570.00 | 2.28 | 1.10 | 3.00 | 0.00 | - | 15 | 154 | 25.76% |
| NOC250117C00580000 | 2024-05-28 3:23PM EDT | 580.00 | 2.50 | 0.75 | 1.60 | 0.00 | - | 2 | 130 | 23.58% |
| NOC250117C00590000 | 2024-04-03 11:44AM EDT | 590.00 | 4.30 | 3.60 | 4.30 | 0.00 | - | 7 | 68 | 30.52% |
| NOC250117C00600000 | 2024-06-05 9:33AM EDT | 600.00 | 1.25 | 0.30 | 1.05 | 0.00 | - | 20 | 59 | 23.76% |
| NOC250117C00610000 | 2023-10-09 11:32AM EDT | 610.00 | 15.60 | 8.90 | 11.00 | 0.00 | - | 1 | 9 | 42.44% |
| NOC250117C00620000 | 2024-02-05 4:31PM EDT | 620.00 | 2.35 | 3.00 | 5.70 | 0.00 | - | 5 | 43 | 36.29% |
| NOC250117C00630000 | 2024-04-29 11:11AM EDT | 630.00 | 3.20 | 0.75 | 6.20 | 0.00 | - | 1 | 39 | 38.20% |
| NOC250117C00640000 | 2024-06-12 2:00PM EDT | 640.00 | 2.60 | 0.20 | 1.50 | 0.00 | - | 4 | 124 | 29.07% |
| NOC250117C00660000 | 2024-01-24 11:15AM EDT | 660.00 | 2.35 | 0.75 | 4.60 | 0.00 | - | 1 | 30 | 38.53% |
| NOC250117C00680000 | 2024-05-16 11:37AM EDT | 680.00 | 0.85 | 0.05 | 5.40 | 0.00 | - | 2 | 17 | 41.97% |
| NOC250117C00700000 | 2024-06-17 9:30AM EDT | 700.00 | 0.85 | 0.05 | 0.85 | 0.00 | - | 1 | 9 | 31.19% |
| NOC250117C00720000 | 2024-04-15 2:46PM EDT | 720.00 | 1.00 | 0.35 | 1.50 | 0.00 | - | 1 | 33 | 35.66% |
| NOC250117C00740000 | 2024-02-16 4:27PM EDT | 740.00 | 1.00 | 0.25 | 3.40 | 0.00 | - | 1 | 8 | 43.02% |
| NOC250117C00760000 | 2024-02-14 2:19PM EDT | 760.00 | 0.80 | 0.50 | 3.30 | 0.00 | - | 3 | 4 | 44.34% |
| NOC250117C00780000 | 2024-06-05 12:41PM EDT | 780.00 | 0.47 | 0.35 | 0.90 | 0.00 | - | 15 | 77 | 37.02% |
| NOC250117C00800000 | 2024-06-17 3:45PM EDT | 800.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 1 | 110 | 38.60% |
| NOC250117C00820000 | 2024-06-17 3:44PM EDT | 820.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 4 | 224 | 35.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117P00210000 | 2024-03-22 2:01PM EDT | 210.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 17 | 59 | 47.96% |
| NOC250117P00220000 | 2024-06-11 9:30AM EDT | 220.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 96 | 48.78% |
| NOC250117P00230000 | 2024-02-28 11:10AM EDT | 230.00 | 0.50 | 0.25 | 2.95 | 0.00 | - | 6 | 12 | 52.42% |
| NOC250117P00240000 | 2024-02-28 11:21AM EDT | 240.00 | 0.60 | 0.10 | 5.40 | 0.00 | - | 1 | 18 | 56.85% |
| NOC250117P00250000 | 2024-05-14 9:30AM EDT | 250.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| NOC250117P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 1.32 | 0.05 | 5.30 | 0.00 | - | 5 | 74 | 50.10% |
| NOC250117P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| NOC250117P00280000 | 2024-04-22 9:51AM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC250117P00290000 | 2024-06-20 11:16AM EDT | 290.00 | 0.94 | 0.60 | 2.95 | 0.00 | - | 10 | 24 | 35.51% |
| NOC250117P00300000 | 2024-04-24 9:39AM EDT | 300.00 | 1.30 | 0.35 | 2.75 | 0.00 | - | 1 | 45 | 32.45% |
| NOC250117P00310000 | 2024-06-18 11:16AM EDT | 310.00 | 1.33 | 1.05 | 2.95 | 0.00 | - | 20 | 47 | 30.54% |
| NOC250117P00320000 | 2024-04-05 9:53AM EDT | 320.00 | 3.00 | 0.60 | 4.20 | 0.00 | - | 1 | 127 | 30.86% |
| NOC250117P00330000 | 2024-04-25 10:12AM EDT | 330.00 | 1.73 | 1.20 | 5.30 | 0.00 | - | 2 | 74 | 30.35% |
| NOC250117P00340000 | 2024-05-30 12:18PM EDT | 340.00 | 2.35 | 2.60 | 3.30 | 0.00 | - | 1 | 184 | 24.20% |
| NOC250117P00350000 | 2024-05-10 1:33PM EDT | 350.00 | 1.97 | 2.65 | 3.20 | 0.00 | - | 85 | 261 | 21.70% |
| NOC250117P00360000 | 2024-04-03 1:55PM EDT | 360.00 | 5.50 | 2.65 | 3.50 | 0.00 | - | 2 | 67 | 19.93% |
| NOC250117P00370000 | 2024-06-13 12:39PM EDT | 370.00 | 6.00 | 5.60 | 6.50 | 0.00 | - | 1 | 117 | 21.79% |
| NOC250117P00380000 | 2024-06-24 1:24PM EDT | 380.00 | 6.10 | 7.10 | 8.30 | 0.00 | - | 2 | 229 | 21.24% |
| NOC250117P00390000 | 2024-06-24 3:08PM EDT | 390.00 | 9.00 | 9.30 | 10.20 | 0.00 | - | 1 | 161 | 20.41% |
| NOC250117P00400000 | 2024-06-24 2:40PM EDT | 400.00 | 11.00 | 11.60 | 13.00 | 0.00 | - | 3 | 385 | 20.03% |
| NOC250117P00410000 | 2024-06-17 9:30AM EDT | 410.00 | 15.76 | 14.40 | 16.00 | 0.00 | - | 1 | 466 | 19.36% |
| NOC250117P00420000 | 2024-06-20 12:46PM EDT | 420.00 | 16.70 | 18.00 | 19.30 | 0.00 | - | 15 | 330 | 18.50% |
| NOC250117P00430000 | 2024-06-20 3:51PM EDT | 430.00 | 19.99 | 19.60 | 23.70 | 0.00 | - | 1 | 360 | 18.02% |
| NOC250117P00440000 | 2024-06-20 12:53PM EDT | 440.00 | 24.90 | 25.40 | 28.80 | 0.00 | - | 1 | 559 | 17.57% |
| NOC250117P00450000 | 2024-06-17 2:30PM EDT | 450.00 | 32.30 | 30.70 | 34.00 | 0.00 | - | 1 | 286 | 16.64% |
| NOC250117P00460000 | 2024-06-24 9:32AM EDT | 460.00 | 35.70 | 37.20 | 40.50 | 0.00 | - | 5 | 481 | 16.17% |
| NOC250117P00470000 | 2024-06-12 12:15PM EDT | 470.00 | 46.50 | 45.40 | 48.20 | 0.00 | - | 1 | 176 | 16.21% |
| NOC250117P00480000 | 2024-05-22 1:53PM EDT | 480.00 | 27.30 | 50.00 | 52.70 | 0.00 | - | 1 | 284 | 11.30% |
| NOC250117P00490000 | 2024-05-15 1:10PM EDT | 490.00 | 35.34 | 63.30 | 71.00 | 0.00 | - | 1 | 51 | 22.95% |
| NOC250117P00500000 | 2024-06-18 3:59PM EDT | 500.00 | 75.00 | 68.80 | 75.90 | 0.00 | - | 10 | 10 | 19.13% |
| NOC250117P00510000 | 2024-01-08 2:38PM EDT | 510.00 | 54.50 | 58.00 | 64.30 | 0.00 | - | 4 | 16 | 0.00% |
| NOC250117P00520000 | 2023-12-06 1:09PM EDT | 520.00 | 55.10 | 56.20 | 65.70 | 0.00 | - | 10 | 13 | 0.00% |
| NOC250117P00530000 | 2023-04-04 3:31PM EDT | 530.00 | 84.70 | 96.00 | 104.00 | 0.00 | - | 5 | 15 | 20.72% |
| NOC250117P00540000 | 2024-04-02 2:01PM EDT | 540.00 | 76.39 | 65.90 | 70.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOC250117P00550000 | 2023-02-07 12:12PM EDT | 550.00 | 117.00 | 95.10 | 104.00 | 0.00 | - | 4 | 9 | 0.00% |
| NOC250117P00560000 | 2022-11-01 12:44PM EDT | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 0.00% |
| NOC250117P00580000 | 2022-12-05 4:00PM EDT | 580.00 | 91.90 | 93.00 | 102.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOC250117P00590000 | 2022-12-12 4:52PM EDT | 590.00 | 102.90 | 115.00 | 124.00 | 0.00 | - | 2 | 35 | 0.00% |
| NOC250117P00600000 | 2023-06-02 10:57AM EDT | 600.00 | 157.50 | 141.20 | 147.70 | 0.00 | - | 1 | 0 | 0.00% |
| NOC250117P00630000 | 2022-11-02 12:15PM EDT | 630.00 | 128.20 | 114.00 | 123.00 | 0.00 | - | - | 2 | 0.00% |
| NOC250117P00640000 | 2022-11-17 10:47AM EDT | 640.00 | 146.00 | 131.00 | 140.00 | 0.00 | - | 1 | 9 | 0.00% |
| NOC250117P00700000 | 2022-09-23 9:31AM EDT | 700.00 | 212.70 | 184.00 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOC250117P00820000 | 2024-01-26 4:55PM EDT | 820.00 | 382.00 | 354.00 | 364.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.