Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240719C00400000 | 2024-06-14 11:37AM EDT | 400.00 | 25.00 | 30.30 | 36.00 | 0.00 | - | 11 | 62 | 36.44% |
| NOC240719C00405000 | 2024-06-17 1:15PM EDT | 405.00 | 27.80 | 27.20 | 28.70 | +4.80 | +20.87% | 3 | 1 | 27.32% |
| NOC240719C00420000 | 2024-06-17 9:44AM EDT | 420.00 | 12.66 | 15.20 | 16.30 | +1.81 | +16.68% | 27 | 11 | 22.37% |
| NOC240719C00425000 | 2024-06-17 12:36PM EDT | 425.00 | 12.00 | 12.00 | 12.70 | +3.50 | +41.18% | 37 | 127 | 20.92% |
| NOC240719C00430000 | 2024-06-17 10:54AM EDT | 430.00 | 9.00 | 9.30 | 9.80 | +2.40 | +36.36% | 25 | 375 | 20.21% |
| NOC240719C00435000 | 2024-06-17 10:18AM EDT | 435.00 | 6.94 | 7.00 | 7.40 | +2.44 | +54.22% | 39 | 133 | 19.72% |
| NOC240719C00440000 | 2024-06-17 12:34PM EDT | 440.00 | 5.22 | 5.00 | 5.50 | +2.62 | +100.77% | 107 | 247 | 19.47% |
| NOC240719C00445000 | 2024-06-17 1:25PM EDT | 445.00 | 3.80 | 3.60 | 3.90 | +1.91 | +101.06% | 334 | 46 | 19.07% |
| NOC240719C00450000 | 2024-06-17 11:15AM EDT | 450.00 | 2.85 | 2.50 | 2.85 | +1.50 | +111.11% | 15 | 43 | 19.20% |
| NOC240719C00455000 | 2024-06-17 9:30AM EDT | 455.00 | 1.75 | 1.65 | 2.05 | +0.70 | +66.67% | 4 | 43 | 19.32% |
| NOC240719C00460000 | 2024-06-17 10:58AM EDT | 460.00 | 1.25 | 1.20 | 1.45 | +0.25 | +25.00% | 1 | 27 | 19.45% |
| NOC240719C00465000 | 2024-06-17 12:15PM EDT | 465.00 | 0.97 | 0.85 | 5.00 | +0.52 | +115.56% | 8 | 22 | 32.58% |
| NOC240719C00470000 | 2024-06-17 11:26AM EDT | 470.00 | 0.91 | 0.65 | 1.20 | +0.35 | +62.50% | 2 | 520 | 22.40% |
| NOC240719C00475000 | 2024-06-17 12:15PM EDT | 475.00 | 0.60 | 0.50 | 1.40 | +0.18 | +42.86% | 2 | 24 | 25.23% |
| NOC240719C00480000 | 2024-06-07 10:28AM EDT | 480.00 | 1.21 | 0.35 | 0.70 | 0.00 | - | 1 | 18 | 23.17% |
| NOC240719C00485000 | 2024-06-13 2:34PM EDT | 485.00 | 0.36 | 0.15 | 0.70 | 0.00 | - | 5 | 11 | 24.82% |
| NOC240719C00490000 | 2024-06-14 1:54PM EDT | 490.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 9 | 25 | 26.81% |
| NOC240719C00495000 | 2024-06-05 9:49AM EDT | 495.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 4 | 12 | 28.39% |
| NOC240719C00500000 | 2024-06-17 11:58AM EDT | 500.00 | 0.66 | 0.20 | 0.65 | +0.31 | +88.57% | 25 | 209 | 29.15% |
| NOC240719C00505000 | 2024-05-17 3:23PM EDT | 505.00 | 2.22 | 0.05 | 5.30 | 0.00 | - | 5 | 5 | 51.28% |
| NOC240719C00510000 | 2024-05-20 11:29AM EDT | 510.00 | 1.45 | 0.05 | 2.55 | 0.00 | - | - | 1 | 43.16% |
| NOC240719C00515000 | 2024-05-22 9:50AM EDT | 515.00 | 1.25 | 0.05 | 5.30 | 0.00 | - | 1 | 13 | 55.21% |
| NOC240719C00520000 | 2024-05-17 3:09PM EDT | 520.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 55.42% |
| NOC240719C00525000 | 2024-05-23 12:51PM EDT | 525.00 | 0.75 | 0.05 | 5.30 | 0.00 | - | - | 1 | 58.98% |
| NOC240719C00530000 | 2024-05-23 12:51PM EDT | 530.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 59.06% |
| NOC240719C00535000 | 2024-05-23 12:08PM EDT | 535.00 | 0.60 | 0.05 | 5.30 | 0.00 | - | - | 4 | 52.14% |
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 | 1.50 | 0.00 | - | 1 | 26 | 42.27% |
| NOC240719P00360000 | 2024-06-11 10:30AM EDT | 360.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 39.77% |
| NOC240719P00375000 | 2024-05-20 12:29PM EDT | 375.00 | 0.44 | 0.15 | 0.60 | 0.00 | - | - | 1 | 26.40% |
| NOC240719P00380000 | 2024-06-14 12:09PM EDT | 380.00 | 0.59 | 0.30 | 0.90 | 0.00 | - | - | 1 | 26.44% |
| NOC240719P00385000 | 2024-06-14 1:38PM EDT | 385.00 | 0.76 | 0.40 | 0.70 | 0.00 | - | 1 | 3 | 22.84% |
| NOC240719P00390000 | 2024-06-17 11:12AM EDT | 390.00 | 0.68 | 0.55 | 0.75 | -0.37 | -35.24% | 7 | 7 | 20.97% |
| NOC240719P00395000 | 2024-06-14 11:03AM EDT | 395.00 | 1.50 | 0.75 | 0.95 | 0.00 | - | 5 | 10 | 19.84% |
| NOC240719P00400000 | 2024-06-17 10:46AM EDT | 400.00 | 1.30 | 1.05 | 1.25 | -0.42 | -24.42% | 1 | 31 | 18.85% |
| NOC240719P00405000 | 2024-06-17 12:40PM EDT | 405.00 | 1.65 | 1.50 | 1.75 | -0.85 | -34.00% | 22 | 28 | 18.19% |
| NOC240719P00410000 | 2024-06-17 12:40PM EDT | 410.00 | 2.28 | 2.15 | 2.40 | -1.47 | -39.20% | 22 | 34 | 17.43% |
| NOC240719P00415000 | 2024-06-17 1:24PM EDT | 415.00 | 3.10 | 3.00 | 3.30 | -2.50 | -44.64% | 7 | 47 | 16.72% |
| NOC240719P00420000 | 2024-06-17 1:15PM EDT | 420.00 | 4.49 | 4.30 | 4.70 | -1.81 | -28.73% | 6 | 51 | 16.43% |
| NOC240719P00425000 | 2024-06-17 1:15PM EDT | 425.00 | 6.27 | 5.90 | 6.50 | -4.13 | -39.71% | 1 | 50 | 16.10% |
| NOC240719P00430000 | 2024-06-17 1:15PM EDT | 430.00 | 8.48 | 8.20 | 8.70 | -2.05 | -19.47% | 19 | 37 | 15.66% |
| NOC240719P00435000 | 2024-06-13 3:31PM EDT | 435.00 | 16.18 | 10.80 | 11.40 | 0.00 | - | 11 | 47 | 15.24% |
| NOC240719P00440000 | 2024-06-14 2:37PM EDT | 440.00 | 20.75 | 14.00 | 14.90 | 0.00 | - | 5 | 34 | 15.49% |
| NOC240719P00445000 | 2024-06-13 2:53PM EDT | 445.00 | 23.20 | 16.30 | 18.60 | 0.00 | - | 1 | 21 | 15.25% |
| NOC240719P00450000 | 2024-06-10 11:27AM EDT | 450.00 | 14.60 | 21.60 | 25.40 | 0.00 | - | 1 | 26 | 22.56% |
| NOC240719P00455000 | 2024-06-07 1:26PM EDT | 455.00 | 14.40 | 24.80 | 29.30 | 0.00 | - | 1 | 1 | 22.33% |
| NOC240719P00460000 | 2024-06-14 9:30AM EDT | 460.00 | 38.50 | 29.30 | 35.00 | 0.00 | - | 8 | 10 | 26.76% |
| NOC240719P00465000 | 2024-06-10 2:06PM EDT | 465.00 | 26.58 | 33.80 | 40.40 | 0.00 | - | 2 | 1 | 30.33% |
| NOC240719P00470000 | 2024-06-13 2:56PM EDT | 470.00 | 50.50 | 37.40 | 45.40 | 0.00 | - | 17 | 0 | 32.71% |
| NOC240719P00475000 | 2024-05-24 2:10PM EDT | 475.00 | 14.20 | 41.90 | 50.40 | 0.00 | - | 7 | 0 | 35.01% |
© 2024 Yahoo. All rights reserved.