Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240503C00425000 | 2024-04-22 3:35PM EDT | 425.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOC240503C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00435000 | 2024-04-24 10:36AM EDT | 435.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00440000 | 2024-04-24 10:36AM EDT | 440.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00442500 | 2024-04-24 10:36AM EDT | 442.50 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00445000 | 2024-04-24 10:36AM EDT | 445.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00447500 | 2024-04-24 10:36AM EDT | 447.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00450000 | 2024-04-25 1:36PM EDT | 450.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00452500 | 2024-04-24 10:36AM EDT | 452.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00455000 | 2024-04-25 12:30PM EDT | 455.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00457500 | 2024-04-24 10:36AM EDT | 457.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00460000 | 2024-04-30 10:33AM EDT | 460.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00462500 | 2024-04-24 10:36AM EDT | 462.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00465000 | 2024-04-25 2:18PM EDT | 465.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NOC240503C00467500 | 2024-04-25 10:56AM EDT | 467.50 | 15.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00470000 | 2024-04-30 3:09PM EDT | 470.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00472500 | 2024-04-25 1:14PM EDT | 472.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NOC240503C00475000 | 2024-05-01 3:55PM EDT | 475.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOC240503C00477500 | 2024-04-29 3:02PM EDT | 477.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NOC240503C00480000 | 2024-05-01 3:34PM EDT | 480.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240503C00482500 | 2024-05-01 3:59PM EDT | 482.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOC240503C00485000 | 2024-05-01 3:55PM EDT | 485.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NOC240503C00487500 | 2024-05-01 2:13PM EDT | 487.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| NOC240503C00490000 | 2024-05-01 3:03PM EDT | 490.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOC240503C00495000 | 2024-05-01 3:02PM EDT | 495.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NOC240503C00500000 | 2024-05-01 11:59AM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOC240503C00505000 | 2024-05-01 3:19PM EDT | 505.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOC240503C00510000 | 2024-05-01 3:32PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NOC240503C00515000 | 2024-04-30 3:25PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240503C00520000 | 2024-04-25 9:53AM EDT | 520.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240503C00525000 | 2024-04-25 10:12AM EDT | 525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240503C00565000 | 2024-04-24 12:18PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240503C00570000 | 2024-04-24 12:23PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240503P00375000 | 2024-04-04 10:40AM EDT | 375.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240503P00380000 | 2024-04-23 1:59PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NOC240503P00385000 | 2024-04-24 12:18PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC240503P00390000 | 2024-04-23 1:58PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC240503P00395000 | 2024-04-09 9:43AM EDT | 395.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240503P00400000 | 2024-04-22 3:43PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240503P00405000 | 2024-04-25 3:28PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NOC240503P00410000 | 2024-04-23 2:07PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240503P00415000 | 2024-04-23 2:07PM EDT | 415.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240503P00420000 | 2024-04-26 10:31AM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240503P00425000 | 2024-04-24 9:50AM EDT | 425.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240503P00430000 | 2024-04-29 10:07AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOC240503P00435000 | 2024-04-26 12:48PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240503P00440000 | 2024-04-29 11:14AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240503P00442500 | 2024-04-24 1:51PM EDT | 442.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOC240503P00445000 | 2024-04-30 11:52AM EDT | 445.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOC240503P00447500 | 2024-05-01 3:17PM EDT | 447.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOC240503P00450000 | 2024-05-01 3:17PM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOC240503P00452500 | 2024-04-29 9:30AM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240503P00455000 | 2024-04-25 2:39PM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOC240503P00457500 | 2024-04-26 2:39PM EDT | 457.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOC240503P00460000 | 2024-04-26 3:53PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NOC240503P00462500 | 2024-04-25 11:57AM EDT | 462.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOC240503P00465000 | 2024-04-30 3:16PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240503P00467500 | 2024-05-01 3:28PM EDT | 467.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOC240503P00470000 | 2024-05-01 3:27PM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOC240503P00472500 | 2024-04-30 2:12PM EDT | 472.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240503P00475000 | 2024-05-01 2:50PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240503P00477500 | 2024-05-01 12:17PM EDT | 477.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOC240503P00480000 | 2024-05-01 3:32PM EDT | 480.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| NOC240503P00482500 | 2024-05-01 3:21PM EDT | 482.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOC240503P00485000 | 2024-05-01 2:13PM EDT | 485.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NOC240503P00487500 | 2024-05-01 1:09PM EDT | 487.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240503P00490000 | 2024-05-01 1:36PM EDT | 490.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.