Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426C00400000 | 2024-04-25 12:44PM EDT | 400.00 | 85.00 | 84.50 | 92.90 | +4.45 | +5.52% | 4 | 0 | 208.01% |
| NOC240426C00415000 | 2024-04-24 10:21AM EDT | 415.00 | 59.50 | 70.20 | 77.90 | 0.00 | - | 2 | 2 | 190.92% |
| NOC240426C00430000 | 2024-04-19 9:40AM EDT | 430.00 | 29.05 | 55.20 | 62.40 | 0.00 | - | 10 | 11 | 147.27% |
| NOC240426C00442500 | 2024-04-22 9:50AM EDT | 442.50 | 23.50 | 42.70 | 50.10 | 0.00 | - | 3 | 4 | 123.24% |
| NOC240426C00445000 | 2024-04-18 12:35PM EDT | 445.00 | 14.70 | 41.00 | 47.50 | 0.00 | - | 1 | 2 | 127.73% |
| NOC240426C00447500 | 2024-04-18 1:35PM EDT | 447.50 | 12.40 | 38.00 | 45.10 | 0.00 | - | - | 6 | 116.41% |
| NOC240426C00450000 | 2024-04-23 3:23PM EDT | 450.00 | 24.55 | 35.60 | 42.50 | 0.00 | - | 1 | 17 | 110.64% |
| NOC240426C00452500 | 2024-04-22 11:13AM EDT | 452.50 | 17.50 | 33.90 | 40.10 | 0.00 | - | 7 | 15 | 115.67% |
| NOC240426C00455000 | 2024-04-25 2:41PM EDT | 455.00 | 34.49 | 30.40 | 37.50 | +18.91 | +121.37% | 6 | 44 | 96.39% |
| NOC240426C00457500 | 2024-04-25 2:41PM EDT | 457.50 | 32.02 | 27.80 | 35.10 | +14.62 | +84.02% | 6 | 10 | 90.63% |
| NOC240426C00460000 | 2024-04-25 10:46AM EDT | 460.00 | 29.30 | 25.10 | 31.90 | +12.50 | +74.40% | 12 | 76 | 71.88% |
| NOC240426C00462500 | 2024-04-25 3:11PM EDT | 462.50 | 26.44 | 22.80 | 29.50 | +11.74 | +79.86% | 1 | 20 | 71.19% |
| NOC240426C00465000 | 2024-04-25 10:30AM EDT | 465.00 | 15.96 | 20.30 | 27.60 | +2.45 | +18.13% | 10 | 48 | 73.00% |
| NOC240426C00467500 | 2024-04-25 10:56AM EDT | 467.50 | 13.90 | 17.90 | 25.10 | +3.90 | +39.00% | 5 | 44 | 68.07% |
| NOC240426C00470000 | 2024-04-25 3:58PM EDT | 470.00 | 18.50 | 17.20 | 22.30 | +8.20 | +79.61% | 13 | 52 | 75.05% |
| NOC240426C00472500 | 2024-04-25 11:22AM EDT | 472.50 | 7.70 | 13.30 | 19.80 | -0.98 | -11.29% | 120 | 63 | 56.64% |
| NOC240426C00475000 | 2024-04-25 2:51PM EDT | 475.00 | 14.70 | 12.10 | 17.80 | +7.18 | +95.48% | 34 | 100 | 63.77% |
| NOC240426C00477500 | 2024-04-25 3:11PM EDT | 477.50 | 12.31 | 9.40 | 14.30 | +6.04 | +96.33% | 69 | 111 | 78.64% |
| NOC240426C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 10.00 | 8.20 | 10.10 | +4.63 | +86.22% | 65 | 101 | 50.32% |
| NOC240426C00482500 | 2024-04-25 3:02PM EDT | 482.50 | 8.10 | 6.50 | 8.00 | +3.55 | +78.02% | 21 | 47 | 46.45% |
| NOC240426C00485000 | 2024-04-25 3:11PM EDT | 485.00 | 6.15 | 4.90 | 6.20 | +2.25 | +57.69% | 86 | 94 | 44.35% |
| NOC240426C00490000 | 2024-04-25 3:55PM EDT | 490.00 | 2.80 | 2.45 | 3.00 | +0.38 | +15.70% | 84 | 110 | 38.14% |
| NOC240426C00495000 | 2024-04-25 3:58PM EDT | 495.00 | 1.15 | 0.95 | 1.30 | -0.35 | -23.33% | 50 | 34 | 37.06% |
| NOC240426C00500000 | 2024-04-25 3:58PM EDT | 500.00 | 0.50 | 0.40 | 0.45 | -0.60 | -54.55% | 604 | 51 | 36.23% |
| NOC240426C00505000 | 2024-04-25 3:47PM EDT | 505.00 | 0.25 | 0.10 | 0.25 | -0.52 | -67.53% | 32 | 13 | 40.87% |
| NOC240426C00510000 | 2024-04-25 3:38PM EDT | 510.00 | 0.20 | 0.00 | 0.20 | -0.30 | -60.00% | 6 | 33 | 47.85% |
| NOC240426C00515000 | 2024-04-25 1:48PM EDT | 515.00 | 0.05 | 0.00 | 0.15 | -0.28 | -84.85% | 1 | 13 | 53.61% |
| NOC240426C00520000 | 2024-04-25 1:53PM EDT | 520.00 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 4 | 6 | 57.81% |
| NOC240426C00525000 | 2024-04-25 3:09PM EDT | 525.00 | 0.05 | 0.05 | 0.35 | -0.12 | -70.59% | 2 | 8 | 72.46% |
| NOC240426C00535000 | 2024-04-17 12:16PM EDT | 535.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 109.42% |
| NOC240426C00550000 | 2024-04-24 11:23AM EDT | 550.00 | 0.05 | 0.00 | 1.50 | -0.01 | -16.67% | 10 | 12 | 137.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426P00365000 | 2024-04-18 12:02PM EDT | 365.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 4 | 294.73% |
| NOC240426P00370000 | 2024-04-18 12:00PM EDT | 370.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 282.91% |
| NOC240426P00380000 | 2024-03-26 10:08AM EDT | 380.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 320.46% |
| NOC240426P00385000 | 2024-04-17 2:09PM EDT | 385.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 208.59% |
| NOC240426P00390000 | 2024-04-22 3:50PM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 293.65% |
| NOC240426P00395000 | 2024-04-22 12:14PM EDT | 395.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 225.29% |
| NOC240426P00405000 | 2024-04-24 1:44PM EDT | 405.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 202.83% |
| NOC240426P00410000 | 2024-04-24 3:41PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 220 | 121.09% |
| NOC240426P00415000 | 2024-04-24 12:16PM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 54 | 121.88% |
| NOC240426P00420000 | 2024-04-25 2:20PM EDT | 420.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 56 | 105.47% |
| NOC240426P00425000 | 2024-04-24 3:47PM EDT | 425.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 5 | 84 | 196.92% |
| NOC240426P00430000 | 2024-04-24 10:20AM EDT | 430.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 3 | 54 | 182.91% |
| NOC240426P00435000 | 2024-04-25 11:50AM EDT | 435.00 | 0.08 | 0.00 | 0.65 | -0.22 | -73.33% | 1 | 35 | 116.80% |
| NOC240426P00440000 | 2024-04-25 9:47AM EDT | 440.00 | 0.50 | 0.00 | 0.55 | +0.02 | +4.17% | 5 | 46 | 103.91% |
| NOC240426P00442500 | 2024-04-24 3:47PM EDT | 442.50 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 14 | 116.60% |
| NOC240426P00445000 | 2024-04-25 9:30AM EDT | 445.00 | 2.06 | 0.00 | 0.05 | +1.31 | +174.67% | 1 | 56 | 67.97% |
| NOC240426P00447500 | 2024-04-24 3:23PM EDT | 447.50 | 0.05 | 0.00 | 2.10 | -0.82 | -94.25% | 1 | 31 | 118.07% |
| NOC240426P00450000 | 2024-04-25 3:11PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | -1.17 | -99.15% | 17 | 48 | 60.94% |
| NOC240426P00452500 | 2024-04-25 3:11PM EDT | 452.50 | 0.05 | 0.00 | 0.05 | -1.41 | -96.58% | 4 | 41 | 57.03% |
| NOC240426P00455000 | 2024-04-25 2:35PM EDT | 455.00 | 0.05 | 0.00 | 0.05 | -1.82 | -97.33% | 24 | 39 | 53.13% |
| NOC240426P00457500 | 2024-04-25 3:11PM EDT | 457.50 | 0.02 | 0.00 | 0.60 | -2.21 | -99.10% | 24 | 48 | 71.39% |
| NOC240426P00460000 | 2024-04-25 11:57AM EDT | 460.00 | 0.10 | 0.00 | 0.05 | -2.52 | -96.18% | 15 | 51 | 50.00% |
| NOC240426P00462500 | 2024-04-25 1:21PM EDT | 462.50 | 0.10 | 0.00 | 0.05 | -3.30 | -97.06% | 15 | 32 | 45.90% |
| NOC240426P00465000 | 2024-04-25 3:12PM EDT | 465.00 | 0.05 | 0.00 | 0.20 | -3.60 | -98.63% | 33 | 82 | 52.25% |
| NOC240426P00467500 | 2024-04-25 12:32PM EDT | 467.50 | 0.15 | 0.00 | 0.20 | -4.76 | -96.95% | 2 | 51 | 47.46% |
| NOC240426P00470000 | 2024-04-25 1:08PM EDT | 470.00 | 0.15 | 0.05 | 0.20 | -5.74 | -97.45% | 37 | 106 | 42.58% |
| NOC240426P00475000 | 2024-04-25 3:22PM EDT | 475.00 | 0.24 | 0.25 | 0.45 | -8.14 | -97.14% | 37 | 21 | 39.70% |
| NOC240426P00480000 | 2024-04-25 3:18PM EDT | 480.00 | 0.65 | 0.65 | 1.05 | -10.62 | -94.23% | 44 | 59 | 37.53% |
| NOC240426P00485000 | 2024-04-25 2:29PM EDT | 485.00 | 1.65 | 1.85 | 2.30 | -25.35 | -93.89% | 57 | 1 | 35.69% |
© 2024 Yahoo. All rights reserved.