Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510C00470000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 3.99 | 3.50 | 4.10 | -4.77 | -54.45% | 151 | 8 | 18.90% |
| NOC240517C00470000 | 2024-05-03 1:58PM EDT | 2024-05-17 | 5.20 | 5.40 | 5.90 | -14.82 | -74.03% | 65 | 147 | 17.95% |
| NOC240524C00470000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 7.00 | 6.60 | 11.30 | +7.00 | - | 1 | 0 | 26.80% |
| NOC240531C00470000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 8.80 | 7.30 | 9.80 | -2.95 | -25.11% | 19 | 20 | 20.11% |
| NOC240607C00470000 | 2024-05-03 11:41AM EDT | 2024-06-07 | 8.65 | 7.30 | 10.70 | -11.35 | -56.75% | 4 | 0 | 19.50% |
| NOC240621C00470000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 10.30 | 10.60 | 11.10 | -4.80 | -31.79% | 77 | 461 | 17.00% |
| NOC240816C00470000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 20.70 | 19.70 | 20.30 | -3.60 | -14.81% | 15 | 121 | 20.76% |
| NOC241115C00470000 | 2024-04-26 1:09PM EDT | 2024-11-15 | 39.00 | 30.30 | 31.80 | 0.00 | - | 1 | 8 | 23.58% |
| NOC250117C00470000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 45.32 | 36.10 | 38.00 | 0.00 | - | 2 | 126 | 24.45% |
| NOC250620C00470000 | 2024-04-12 10:17AM EDT | 2025-06-20 | 52.00 | 48.30 | 52.70 | 0.00 | - | 2 | 4 | 26.79% |
| NOC260116C00470000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 73.65 | 63.20 | 67.60 | 0.00 | - | 1 | 4 | 27.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510P00470000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 3.70 | 4.00 | 4.50 | +1.72 | +86.87% | 44 | 21 | 16.77% |
| NOC240517P00470000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 5.14 | 5.40 | 5.80 | +1.44 | +38.92% | 37 | 94 | 15.09% |
| NOC240524P00470000 | 2024-04-29 3:22PM EDT | 2024-05-24 | 3.00 | 7.20 | 8.10 | 0.00 | - | 20 | 36 | 17.42% |
| NOC240531P00470000 | 2024-05-03 11:54AM EDT | 2024-05-31 | 9.60 | 8.10 | 12.30 | +6.40 | +200.00% | 7 | 10 | 23.25% |
| NOC240607P00470000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 6.94 | 8.20 | 10.10 | +6.94 | - | - | 12 | 16.86% |
| NOC240621P00470000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 10.40 | 10.30 | 10.80 | +2.60 | +33.33% | 21 | 217 | 15.23% |
| NOC240816P00470000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 16.50 | 15.70 | 16.00 | +3.00 | +22.22% | 19 | 54 | 15.55% |
| NOC241115P00470000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 22.50 | 21.80 | 25.80 | +5.60 | +33.14% | 3 | 15 | 18.53% |
| NOC241220P00470000 | 2024-04-26 10:23AM EDT | 2024-12-20 | 21.90 | 24.30 | 26.20 | 0.00 | - | 1 | 1 | 17.34% |
| NOC250117P00470000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 32.00 | 25.30 | 27.90 | 0.00 | - | 1 | 169 | 17.45% |
| NOC250620P00470000 | 2024-04-24 11:44AM EDT | 2025-06-20 | 35.80 | 32.10 | 35.30 | 0.00 | - | 1 | 98 | 17.55% |
| NOC260116P00470000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 36.35 | 40.60 | 43.70 | 0.00 | - | 2 | 6 | 17.74% |
© 2024 Yahoo. All rights reserved.