Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC260116C00210000 | 2024-05-31 3:48PM EDT | 210.00 | 246.50 | 221.00 | 230.00 | 0.00 | - | 1 | 3 | 50.01% |
| NOC260116C00220000 | 2024-06-10 12:40PM EDT | 220.00 | 225.50 | 212.00 | 221.00 | 0.00 | - | 3 | 5 | 48.60% |
| NOC260116C00250000 | 2024-04-16 9:40AM EDT | 250.00 | 217.00 | 225.00 | 234.00 | 0.00 | - | 1 | 1 | 75.10% |
| NOC260116C00260000 | 2024-01-02 1:17PM EDT | 260.00 | 225.80 | 193.00 | 203.00 | 0.00 | - | - | 4 | 54.33% |
| NOC260116C00270000 | 2024-05-02 2:53PM EDT | 270.00 | 217.83 | 190.00 | 200.00 | 0.00 | - | 5 | 2 | 57.02% |
| NOC260116C00300000 | 2023-12-19 2:51PM EDT | 300.00 | 184.50 | 190.30 | 199.00 | 0.00 | - | - | 1 | 68.57% |
| NOC260116C00320000 | 2024-04-26 10:36AM EDT | 320.00 | 180.53 | 164.10 | 173.00 | 0.00 | - | 2 | 12 | 58.21% |
| NOC260116C00360000 | 2024-06-13 12:54PM EDT | 360.00 | 94.67 | 96.10 | 102.50 | 0.00 | - | 2 | 3 | 32.00% |
| NOC260116C00370000 | 2023-12-20 2:27PM EDT | 370.00 | 128.00 | 132.40 | 141.00 | 0.00 | - | - | 4 | 53.76% |
| NOC260116C00380000 | 2024-02-22 10:58AM EDT | 380.00 | 114.91 | 120.00 | 128.00 | 0.00 | - | 3 | 6 | 51.49% |
| NOC260116C00390000 | 2024-01-29 10:30AM EDT | 390.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC260116C00400000 | 2024-06-11 3:57PM EDT | 400.00 | 75.00 | 70.10 | 75.80 | 0.00 | - | 1 | 5 | 29.45% |
| NOC260116C00410000 | 2024-02-08 12:46PM EDT | 410.00 | 88.01 | 93.50 | 101.00 | 0.00 | - | 1 | 3 | 44.31% |
| NOC260116C00420000 | 2024-06-25 3:27PM EDT | 420.00 | 62.00 | 59.70 | 63.20 | 0.00 | - | 2 | 4 | 27.95% |
| NOC260116C00430000 | 2024-06-25 3:27PM EDT | 430.00 | 56.60 | 54.20 | 57.60 | 0.00 | - | 6 | 27 | 27.38% |
| NOC260116C00440000 | 2024-06-25 10:00AM EDT | 440.00 | 51.58 | 49.30 | 52.50 | 0.00 | - | 1 | 9 | 26.94% |
| NOC260116C00450000 | 2024-06-05 10:07AM EDT | 450.00 | 56.75 | 43.70 | 48.80 | 0.00 | - | 1 | 15 | 27.03% |
| NOC260116C00460000 | 2024-06-25 12:55PM EDT | 460.00 | 41.18 | 40.40 | 43.10 | 0.00 | - | 1 | 10 | 26.07% |
| NOC260116C00470000 | 2024-06-11 3:47PM EDT | 470.00 | 39.99 | 34.80 | 39.70 | 0.00 | - | 2 | 4 | 26.07% |
| NOC260116C00480000 | 2024-06-18 10:20AM EDT | 480.00 | 35.00 | 31.30 | 35.60 | 0.00 | - | 1 | 20 | 25.62% |
| NOC260116C00490000 | 2024-06-24 1:44PM EDT | 490.00 | 30.60 | 28.10 | 29.10 | 0.00 | - | 5 | 16 | 23.88% |
| NOC260116C00500000 | 2024-06-21 3:25PM EDT | 500.00 | 27.50 | 24.00 | 28.70 | 0.00 | - | 3 | 23 | 24.99% |
| NOC260116C00510000 | 2024-04-26 12:46PM EDT | 510.00 | 54.61 | 42.50 | 47.40 | 0.00 | - | 13 | 19 | 35.32% |
| NOC260116C00520000 | 2024-06-18 3:42PM EDT | 520.00 | 20.95 | 15.80 | 22.60 | 0.00 | - | 2 | 105 | 24.29% |
| NOC260116C00530000 | 2024-06-10 2:42PM EDT | 530.00 | 21.80 | 16.50 | 21.20 | 0.00 | - | 1 | 31 | 24.65% |
| NOC260116C00540000 | 2024-05-14 12:06PM EDT | 540.00 | 36.60 | 13.10 | 16.30 | 0.00 | - | 7 | 27 | 22.94% |
| NOC260116C00550000 | 2024-06-14 12:03PM EDT | 550.00 | 11.20 | 12.10 | 15.80 | 0.00 | - | 20 | 30 | 23.63% |
| NOC260116C00560000 | 2024-05-30 1:48PM EDT | 560.00 | 19.80 | 10.20 | 14.00 | 0.00 | - | 1 | 40 | 23.46% |
| NOC260116C00570000 | 2024-06-14 12:18PM EDT | 570.00 | 9.20 | 9.00 | 12.30 | 0.00 | - | 1 | 39 | 23.25% |
| NOC260116C00580000 | 2024-05-03 2:35PM EDT | 580.00 | 22.30 | 15.00 | 18.30 | 0.00 | - | 1 | 17 | 27.88% |
| NOC260116C00590000 | 2024-01-03 11:21AM EDT | 590.00 | 30.22 | 14.10 | 17.00 | 0.00 | - | 2 | 4 | 27.96% |
| NOC260116C00600000 | 2024-06-14 1:00PM EDT | 600.00 | 6.50 | 5.30 | 9.20 | 0.00 | - | 5 | 20 | 23.46% |
| NOC260116C00610000 | 2024-06-14 12:18PM EDT | 610.00 | 5.60 | 5.20 | 8.50 | 0.00 | - | 4 | 17 | 23.64% |
| NOC260116C00620000 | 2024-06-20 3:05PM EDT | 620.00 | 7.25 | 4.70 | 8.40 | 0.00 | - | 1 | 16 | 24.28% |
| NOC260116C00630000 | 2024-02-29 4:50PM EDT | 630.00 | 12.20 | 14.10 | 18.10 | 0.00 | - | - | 5 | 31.86% |
| NOC260116C00640000 | 2024-06-13 3:39PM EDT | 640.00 | 5.00 | 2.00 | 8.80 | 0.00 | - | 1 | 3 | 25.99% |
| NOC260116C00660000 | 2023-10-09 2:13PM EDT | 660.00 | 23.50 | 11.20 | 19.30 | 0.00 | - | 3 | 3 | 34.84% |
| NOC260116C00680000 | 2024-01-25 11:39AM EDT | 680.00 | 5.25 | 3.00 | 11.00 | 0.00 | - | 2 | 3 | 30.39% |
| NOC260116C00700000 | 2024-05-07 11:17AM EDT | 700.00 | 5.70 | 1.60 | 10.00 | 0.00 | - | 1 | 5 | 30.80% |
| NOC260116C00720000 | 2024-06-12 2:00PM EDT | 720.00 | 4.35 | 0.45 | 3.30 | 0.00 | - | 2 | 13 | 24.77% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC260116P00210000 | 2024-05-31 12:43PM EDT | 210.00 | 0.59 | 0.35 | 2.25 | 0.00 | - | 1 | 34 | 33.54% |
| NOC260116P00220000 | 2024-01-25 11:45AM EDT | 220.00 | 3.00 | 0.65 | 4.60 | 0.00 | - | 1 | 10 | 36.90% |
| NOC260116P00230000 | 2023-11-17 1:29PM EDT | 230.00 | 3.70 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 42.92% |
| NOC260116P00240000 | 2023-11-17 1:29PM EDT | 240.00 | 4.30 | 1.00 | 10.00 | 0.00 | - | 1 | 3 | 40.56% |
| NOC260116P00250000 | 2023-11-17 1:34PM EDT | 250.00 | 4.90 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 38.28% |
| NOC260116P00260000 | 2024-05-02 2:10PM EDT | 260.00 | 2.50 | 1.05 | 4.90 | 0.00 | - | 1 | 16 | 29.48% |
| NOC260116P00280000 | 2023-10-10 10:54AM EDT | 280.00 | 9.00 | 7.20 | 9.60 | 0.00 | - | 1 | 1 | 31.52% |
| NOC260116P00290000 | 2024-06-10 3:50PM EDT | 290.00 | 4.46 | 2.00 | 8.70 | 0.00 | - | 1 | 4 | 28.62% |
| NOC260116P00300000 | 2024-06-12 12:37PM EDT | 300.00 | 5.00 | 1.00 | 9.50 | 0.00 | - | 3 | 69 | 27.54% |
| NOC260116P00310000 | 2024-05-28 3:37PM EDT | 310.00 | 5.86 | 2.00 | 10.40 | 0.00 | - | 7 | 33 | 26.51% |
| NOC260116P00320000 | 2024-06-20 10:19AM EDT | 320.00 | 7.80 | 5.80 | 10.50 | 0.00 | - | 1 | 17 | 24.74% |
| NOC260116P00330000 | 2024-06-24 9:45AM EDT | 330.00 | 8.38 | 6.50 | 9.90 | 0.00 | - | 5 | 35 | 22.42% |
| NOC260116P00340000 | 2024-04-19 10:29AM EDT | 340.00 | 11.30 | 5.10 | 11.40 | 0.00 | - | 2 | 6 | 21.82% |
| NOC260116P00350000 | 2024-06-21 10:51AM EDT | 350.00 | 12.00 | 9.10 | 16.10 | 0.00 | - | 43 | 77 | 23.28% |
| NOC260116P00360000 | 2024-06-24 2:14PM EDT | 360.00 | 14.41 | 14.30 | 18.00 | 0.00 | - | 2 | 31 | 22.54% |
| NOC260116P00370000 | 2024-06-20 10:36AM EDT | 370.00 | 16.20 | 16.20 | 18.40 | 0.00 | - | 28 | 57 | 20.81% |
| NOC260116P00380000 | 2024-06-26 10:43AM EDT | 380.00 | 20.50 | 19.30 | 20.80 | +1.10 | +5.67% | 4 | 23 | 20.19% |
| NOC260116P00390000 | 2024-05-15 11:39AM EDT | 390.00 | 17.00 | 19.40 | 25.00 | 0.00 | - | 1 | 12 | 20.39% |
| NOC260116P00400000 | 2024-06-24 11:43AM EDT | 400.00 | 22.60 | 24.70 | 29.90 | 0.00 | - | 1 | 52 | 20.73% |
| NOC260116P00410000 | 2024-06-12 12:03PM EDT | 410.00 | 30.30 | 28.50 | 34.00 | 0.00 | - | 1 | 13 | 20.46% |
| NOC260116P00420000 | 2024-06-21 10:01AM EDT | 420.00 | 33.55 | 31.60 | 38.00 | 0.00 | - | 1 | 170 | 19.98% |
| NOC260116P00430000 | 2024-06-17 11:47AM EDT | 430.00 | 37.45 | 35.80 | 42.00 | 0.00 | - | 15 | 91 | 19.34% |
| NOC260116P00440000 | 2024-05-22 1:16PM EDT | 440.00 | 29.20 | 39.30 | 43.30 | 0.00 | - | 2 | 18 | 17.27% |
| NOC260116P00450000 | 2024-06-13 10:21AM EDT | 450.00 | 48.90 | 45.40 | 50.50 | 0.00 | - | 2 | 56 | 17.78% |
| NOC260116P00460000 | 2024-05-14 12:06PM EDT | 460.00 | 36.80 | 52.30 | 56.60 | 0.00 | - | 9 | 84 | 17.60% |
| NOC260116P00470000 | 2024-06-13 10:21AM EDT | 470.00 | 59.90 | 54.70 | 60.50 | 0.00 | - | 2 | 13 | 16.14% |
| NOC260116P00480000 | 2024-06-03 11:09AM EDT | 480.00 | 52.30 | 60.50 | 67.90 | 0.00 | - | 1 | 3 | 16.20% |
| NOC260116P00490000 | 2024-06-03 3:39PM EDT | 490.00 | 58.50 | 66.30 | 74.50 | 0.00 | - | 4 | 15 | 15.64% |
| NOC260116P00500000 | 2024-05-14 12:06PM EDT | 500.00 | 54.10 | 78.00 | 83.90 | 0.00 | - | 7 | 10 | 16.47% |
| NOC260116P00510000 | 2024-01-11 12:39PM EDT | 510.00 | 67.40 | 70.00 | 75.00 | 0.00 | - | 2 | 5 | 0.00% |
| NOC260116P00520000 | 2024-04-26 11:43AM EDT | 520.00 | 62.42 | 63.30 | 72.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOC260116P00550000 | 2024-02-01 11:24AM EDT | 550.00 | 106.10 | 95.10 | 100.80 | 0.00 | - | - | 1 | 0.00% |
| NOC260116P00620000 | 2023-10-16 3:13PM EDT | 620.00 | 131.10 | 150.60 | 160.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.