Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240719C00400000 | 2024-06-17 3:46PM EDT | 400.00 | 34.21 | 30.20 | 35.40 | 0.00 | - | 1 | 62 | 41.61% |
| NOC240719C00405000 | 2024-06-17 2:55PM EDT | 405.00 | 27.64 | 24.60 | 30.10 | 0.00 | - | 4 | 1 | 36.69% |
| NOC240719C00415000 | 2024-06-25 12:02PM EDT | 415.00 | 18.05 | 14.10 | 19.00 | -2.95 | -14.05% | 2 | 23 | 25.42% |
| NOC240719C00420000 | 2024-06-24 9:58AM EDT | 420.00 | 19.13 | 11.60 | 15.10 | 0.00 | - | 1 | 20 | 23.76% |
| NOC240719C00425000 | 2024-06-25 3:32PM EDT | 425.00 | 10.90 | 8.60 | 10.80 | -5.60 | -33.94% | 8 | 91 | 20.51% |
| NOC240719C00430000 | 2024-06-25 3:46PM EDT | 430.00 | 8.20 | 7.10 | 7.80 | -1.00 | -10.87% | 12 | 423 | 19.44% |
| NOC240719C00435000 | 2024-06-24 10:16AM EDT | 435.00 | 9.25 | 4.80 | 5.40 | 0.00 | - | 1 | 230 | 18.69% |
| NOC240719C00440000 | 2024-06-25 3:19PM EDT | 440.00 | 3.60 | 3.20 | 3.70 | -0.30 | -7.69% | 10 | 290 | 18.47% |
| NOC240719C00445000 | 2024-06-25 3:22PM EDT | 445.00 | 2.35 | 1.00 | 2.50 | -1.45 | -38.16% | 52 | 341 | 18.49% |
| NOC240719C00450000 | 2024-06-25 1:50PM EDT | 450.00 | 1.70 | 1.25 | 1.65 | -0.11 | -6.08% | 38 | 99 | 18.58% |
| NOC240719C00455000 | 2024-06-25 1:28PM EDT | 455.00 | 1.05 | 0.05 | 1.05 | -0.50 | -32.26% | 23 | 133 | 18.62% |
| NOC240719C00460000 | 2024-06-25 2:48PM EDT | 460.00 | 0.65 | 0.40 | 0.70 | -0.63 | -49.22% | 1 | 50 | 19.01% |
| NOC240719C00465000 | 2024-06-25 2:02PM EDT | 465.00 | 0.40 | 0.40 | 0.65 | -0.10 | -20.00% | 1 | 34 | 20.83% |
| NOC240719C00470000 | 2024-06-24 2:27PM EDT | 470.00 | 0.47 | 0.25 | 0.55 | 0.00 | - | 19 | 823 | 22.12% |
| NOC240719C00475000 | 2024-06-24 10:21AM EDT | 475.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 7 | 34 | 24.10% |
| NOC240719C00480000 | 2024-06-07 10:28AM EDT | 480.00 | 1.21 | 0.30 | 2.75 | 0.00 | - | 1 | 18 | 38.38% |
| NOC240719C00485000 | 2024-06-21 12:06PM EDT | 485.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 34.63% |
| NOC240719C00490000 | 2024-06-14 1:54PM EDT | 490.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 9 | 25 | 30.20% |
| NOC240719C00495000 | 2024-06-05 9:49AM EDT | 495.00 | 0.70 | 0.05 | 4.00 | 0.00 | - | 4 | 12 | 50.61% |
| NOC240719C00500000 | 2024-06-20 1:39PM EDT | 500.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 25 | 231 | 37.34% |
| NOC240719C00505000 | 2024-05-17 3:23PM EDT | 505.00 | 2.22 | 0.05 | 5.30 | 0.00 | - | 5 | 5 | 60.30% |
| NOC240719C00510000 | 2024-05-20 11:29AM EDT | 510.00 | 1.45 | 0.05 | 3.00 | 0.00 | - | - | 1 | 52.99% |
| NOC240719C00515000 | 2024-05-22 9:50AM EDT | 515.00 | 1.25 | 0.05 | 2.85 | 0.00 | - | 1 | 13 | 54.33% |
| NOC240719C00520000 | 2024-05-17 3:09PM EDT | 520.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 54.12% |
| NOC240719C00525000 | 2024-05-23 12:51PM EDT | 525.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | - | 1 | 55.07% |
| NOC240719C00530000 | 2024-05-23 12:51PM EDT | 530.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | - | 1 | 56.96% |
| NOC240719C00535000 | 2024-05-23 12:08PM EDT | 535.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | - | 4 | 58.81% |
| NOC240719C00605000 | 2024-06-25 11:10AM EDT | 605.00 | 0.05 | 0.00 | 0.90 | -0.04 | -44.44% | 5 | 5 | 62.40% |
| NOC240719C00675000 | 2024-06-24 11:19AM EDT | 675.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 17 | 68.85% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240719P00355000 | 2024-06-11 9:43AM EDT | 355.00 | 0.25 | 0.05 | 4.40 | 0.00 | - | 1 | 26 | 54.38% |
| NOC240719P00360000 | 2024-06-11 10:30AM EDT | 360.00 | 0.25 | 0.05 | 3.90 | 0.00 | - | 13 | 15 | 60.07% |
| NOC240719P00375000 | 2024-06-18 9:41AM EDT | 375.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 37.78% |
| NOC240719P00380000 | 2024-06-14 12:09PM EDT | 380.00 | 0.59 | 0.15 | 1.55 | 0.00 | - | - | 1 | 35.18% |
| NOC240719P00385000 | 2024-06-14 1:38PM EDT | 385.00 | 0.76 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 31.98% |
| NOC240719P00390000 | 2024-06-17 11:12AM EDT | 390.00 | 0.68 | 0.20 | 1.50 | 0.00 | - | 7 | 9 | 29.07% |
| NOC240719P00395000 | 2024-06-21 2:15PM EDT | 395.00 | 0.57 | 0.30 | 2.25 | 0.00 | - | 14 | 30 | 29.54% |
| NOC240719P00400000 | 2024-06-25 10:48AM EDT | 400.00 | 0.75 | 0.55 | 3.50 | +0.02 | +2.74% | 15 | 85 | 30.93% |
| NOC240719P00405000 | 2024-06-25 3:35PM EDT | 405.00 | 0.90 | 0.90 | 1.15 | +0.14 | +18.42% | 1 | 90 | 18.57% |
| NOC240719P00410000 | 2024-06-25 9:50AM EDT | 410.00 | 1.31 | 1.35 | 1.65 | -0.44 | -25.14% | 2 | 80 | 17.62% |
| NOC240719P00415000 | 2024-06-25 10:18AM EDT | 415.00 | 2.13 | 2.05 | 2.55 | +0.33 | +18.33% | 12 | 105 | 17.21% |
| NOC240719P00420000 | 2024-06-25 12:02PM EDT | 420.00 | 3.30 | 3.20 | 5.80 | -0.03 | -0.90% | 6 | 86 | 21.76% |
| NOC240719P00425000 | 2024-06-25 12:45PM EDT | 425.00 | 5.20 | 4.70 | 5.20 | +0.50 | +10.64% | 5 | 57 | 15.58% |
| NOC240719P00430000 | 2024-06-25 11:17AM EDT | 430.00 | 6.70 | 6.90 | 7.30 | +2.50 | +59.52% | 1 | 58 | 14.83% |
| NOC240719P00435000 | 2024-06-25 11:17AM EDT | 435.00 | 9.30 | 9.50 | 10.20 | +2.70 | +40.91% | 4 | 56 | 14.54% |
| NOC240719P00440000 | 2024-06-24 10:38AM EDT | 440.00 | 8.57 | 11.90 | 14.00 | 0.00 | - | 10 | 51 | 15.16% |
| NOC240719P00445000 | 2024-06-20 2:55PM EDT | 445.00 | 12.50 | 15.20 | 18.30 | 0.00 | - | 1 | 21 | 16.19% |
| NOC240719P00450000 | 2024-06-20 2:46PM EDT | 450.00 | 16.00 | 17.80 | 25.00 | 0.00 | - | 1 | 27 | 24.65% |
| NOC240719P00455000 | 2024-06-07 1:26PM EDT | 455.00 | 14.40 | 22.10 | 30.70 | 0.00 | - | 1 | 1 | 29.88% |
| NOC240719P00460000 | 2024-06-18 12:35PM EDT | 460.00 | 30.00 | 27.00 | 35.70 | 0.00 | - | 2 | 8 | 32.90% |
| NOC240719P00465000 | 2024-06-10 2:06PM EDT | 465.00 | 26.58 | 32.00 | 40.40 | 0.00 | - | 2 | 0 | 34.82% |
| NOC240719P00470000 | 2024-06-13 2:56PM EDT | 470.00 | 50.50 | 37.00 | 45.40 | 0.00 | - | 17 | 0 | 37.57% |
| NOC240719P00475000 | 2024-05-24 2:10PM EDT | 475.00 | 14.20 | 39.30 | 46.90 | 0.00 | - | 7 | 0 | 22.49% |
© 2024 Yahoo. All rights reserved.