Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240705C00420000 | 2024-06-21 1:21PM EDT | 420.00 | 12.06 | 7.40 | 12.00 | 0.00 | - | 12 | 12 | 24.82% |
| NOC240705C00425000 | 2024-06-25 3:59PM EDT | 425.00 | 7.10 | 6.60 | 7.30 | -2.90 | -29.00% | 127 | 6 | 19.10% |
| NOC240705C00430000 | 2024-06-25 3:59PM EDT | 430.00 | 4.20 | 3.90 | 4.30 | -2.54 | -37.69% | 51 | 139 | 17.72% |
| NOC240705C00432500 | 2024-06-25 3:18PM EDT | 432.50 | 3.60 | 2.85 | 3.40 | -4.60 | -56.10% | 11 | 94 | 18.16% |
| NOC240705C00435000 | 2024-06-25 12:41PM EDT | 435.00 | 2.20 | 2.00 | 2.35 | -0.35 | -13.73% | 41 | 26 | 17.33% |
| NOC240705C00437500 | 2024-06-25 3:59PM EDT | 437.50 | 1.55 | 1.40 | 1.75 | -1.75 | -53.03% | 3 | 3 | 17.57% |
| NOC240705C00440000 | 2024-06-25 3:59PM EDT | 440.00 | 1.10 | 0.95 | 1.25 | -0.50 | -31.25% | 36 | 22 | 17.62% |
| NOC240705C00442500 | 2024-06-25 12:59PM EDT | 442.50 | 0.90 | 0.70 | 1.55 | -1.96 | -68.53% | 22 | 24 | 21.53% |
| NOC240705C00445000 | 2024-06-24 3:45PM EDT | 445.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 6 | 14 | 18.14% |
| NOC240705C00450000 | 2024-06-24 3:46PM EDT | 450.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 7 | 14 | 19.51% |
| NOC240705C00455000 | 2024-06-24 3:04PM EDT | 455.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 15 | 21.56% |
| NOC240705C00460000 | 2024-06-20 2:53PM EDT | 460.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 50.57% |
| NOC240705C00470000 | 2024-06-20 1:05PM EDT | 470.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 33.62% |
| NOC240705C00475000 | 2024-05-30 2:55PM EDT | 475.00 | 1.52 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 37.33% |
| NOC240705C00480000 | 2024-06-03 10:40AM EDT | 480.00 | 1.30 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 40.28% |
| NOC240705C00580000 | 2024-06-24 11:43AM EDT | 580.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 20 | 66.60% |
| NOC240705C00600000 | 2024-06-21 11:49AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 68.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240705P00385000 | 2024-06-25 3:33PM EDT | 385.00 | 0.06 | 0.05 | 0.55 | -0.71 | -92.21% | 1 | 2 | 39.28% |
| NOC240705P00390000 | 2024-06-14 9:32AM EDT | 390.00 | 0.89 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 45.02% |
| NOC240705P00400000 | 2024-06-21 11:11AM EDT | 400.00 | 0.35 | 0.05 | 2.65 | 0.00 | - | 1 | 2 | 43.20% |
| NOC240705P00405000 | 2024-06-25 10:03AM EDT | 405.00 | 0.31 | 0.10 | 2.65 | -0.50 | -61.73% | 10 | 8 | 38.00% |
| NOC240705P00410000 | 2024-06-24 9:30AM EDT | 410.00 | 0.73 | 0.20 | 0.45 | 0.00 | - | 1 | 28 | 18.70% |
| NOC240705P00415000 | 2024-06-25 2:07PM EDT | 415.00 | 0.67 | 0.50 | 0.85 | +0.19 | +39.58% | 2 | 5 | 17.62% |
| NOC240705P00420000 | 2024-06-24 10:47AM EDT | 420.00 | 0.62 | 1.10 | 1.50 | 0.00 | - | 1 | 13 | 16.19% |
| NOC240705P00425000 | 2024-06-25 11:17AM EDT | 425.00 | 2.50 | 2.50 | 2.90 | +0.79 | +46.20% | 11 | 13 | 15.70% |
| NOC240705P00430000 | 2024-06-25 10:59AM EDT | 430.00 | 4.50 | 4.60 | 5.10 | +2.33 | +107.37% | 3 | 8 | 15.16% |
| NOC240705P00432500 | 2024-06-24 3:16PM EDT | 432.50 | 5.20 | 6.00 | 6.50 | -0.60 | -10.34% | 2 | 6 | 14.73% |
| NOC240705P00435000 | 2024-06-25 1:47PM EDT | 435.00 | 7.00 | 7.60 | 8.30 | -0.60 | -7.89% | 8 | 8 | 14.99% |
| NOC240705P00440000 | 2024-06-14 9:58AM EDT | 440.00 | 20.05 | 10.90 | 12.60 | 0.00 | - | 5 | 4 | 16.71% |
| NOC240705P00445000 | 2024-06-10 2:10PM EDT | 445.00 | 10.80 | 12.80 | 19.20 | 0.00 | - | 5 | 6 | 29.51% |
| NOC240705P00450000 | 2024-06-14 9:58AM EDT | 450.00 | 29.95 | 17.40 | 24.30 | 0.00 | - | 1 | 3 | 34.82% |
| NOC240705P00455000 | 2024-06-12 12:24PM EDT | 455.00 | 26.90 | 22.00 | 30.80 | 0.00 | - | - | 0 | 46.75% |
| NOC240705P00470000 | 2024-06-10 3:50PM EDT | 470.00 | 35.25 | 37.00 | 45.80 | 0.00 | - | - | 0 | 60.30% |
| NOC240705P00475000 | 2024-05-24 3:31PM EDT | 475.00 | 13.15 | 39.00 | 46.90 | 0.00 | - | 5 | 0 | 34.82% |
© 2024 Yahoo. All rights reserved.