Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816C00340000 | 2024-02-12 11:35AM EDT | 340.00 | 120.48 | 124.50 | 132.30 | 0.00 | - | 3 | 3 | 133.54% |
| NOC240816C00365000 | 2024-01-10 1:29PM EDT | 365.00 | 119.85 | 94.00 | 102.50 | 0.00 | - | - | 10 | 103.57% |
| NOC240816C00370000 | 2024-01-26 4:11PM EDT | 370.00 | 78.60 | 97.80 | 105.20 | 0.00 | - | 1 | 1 | 114.73% |
| NOC240816C00395000 | 2024-04-16 1:01PM EDT | 395.00 | 67.50 | 75.00 | 84.40 | 0.00 | - | - | 1 | 99.86% |
| NOC240816C00400000 | 2024-06-14 12:45PM EDT | 400.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240816C00405000 | 2024-03-01 2:46PM EDT | 405.00 | 64.01 | 79.70 | 86.90 | 0.00 | - | 1 | 1 | 113.95% |
| NOC240816C00410000 | 2024-06-24 10:11AM EDT | 410.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240816C00420000 | 2024-06-25 3:56PM EDT | 420.00 | 20.10 | 17.80 | 21.00 | 0.00 | - | 2 | 17 | 25.70% |
| NOC240816C00425000 | 2024-06-24 9:58AM EDT | 425.00 | 21.20 | 16.50 | 17.20 | 0.00 | - | 1 | 20 | 23.97% |
| NOC240816C00430000 | 2024-06-25 10:27AM EDT | 430.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NOC240816C00435000 | 2024-06-25 10:55AM EDT | 435.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOC240816C00440000 | 2024-06-25 11:14AM EDT | 440.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOC240816C00445000 | 2024-06-24 11:31AM EDT | 445.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NOC240816C00450000 | 2024-06-25 2:37PM EDT | 450.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| NOC240816C00455000 | 2024-06-24 3:48PM EDT | 455.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NOC240816C00460000 | 2024-06-24 3:28PM EDT | 460.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NOC240816C00465000 | 2024-06-25 9:49AM EDT | 465.00 | 2.90 | 1.30 | 2.65 | 0.00 | - | 4 | 422 | 20.69% |
| NOC240816C00470000 | 2024-06-25 10:49AM EDT | 470.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NOC240816C00475000 | 2024-06-24 12:54PM EDT | 475.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOC240816C00480000 | 2024-06-25 9:55AM EDT | 480.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NOC240816C00485000 | 2024-06-25 10:46AM EDT | 485.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOC240816C00490000 | 2024-06-21 3:29PM EDT | 490.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240816C00495000 | 2024-06-20 10:45AM EDT | 495.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240816C00500000 | 2024-06-24 9:30AM EDT | 500.00 | 0.74 | 0.35 | 0.80 | 0.00 | - | 2 | 1,396 | 24.24% |
| NOC240816C00505000 | 2024-06-14 12:39PM EDT | 505.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOC240816C00510000 | 2024-06-12 11:37AM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NOC240816C00515000 | 2024-06-20 3:59PM EDT | 515.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOC240816C00520000 | 2024-06-25 10:22AM EDT | 520.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOC240816C00525000 | 2024-06-05 3:39PM EDT | 525.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOC240816C00530000 | 2024-06-04 1:20PM EDT | 530.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOC240816C00535000 | 2024-05-21 10:11AM EDT | 535.00 | 1.39 | 0.20 | 5.40 | 0.00 | - | 1 | 145 | 50.27% |
| NOC240816C00540000 | 2024-05-23 12:00PM EDT | 540.00 | 1.27 | 0.00 | 2.90 | 0.00 | - | 2 | 75 | 43.75% |
| NOC240816C00545000 | 2024-05-20 9:35AM EDT | 545.00 | 1.11 | 0.10 | 4.60 | 0.00 | - | 1 | 11 | 50.71% |
| NOC240816C00550000 | 2024-06-24 9:49AM EDT | 550.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240816C00560000 | 2024-04-12 2:09PM EDT | 560.00 | 2.65 | 0.75 | 0.95 | 0.00 | - | 21 | 21 | 38.78% |
| NOC240816C00565000 | 2024-05-09 10:45AM EDT | 565.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 56.53% |
| NOC240816C00570000 | 2024-04-25 12:58PM EDT | 570.00 | 1.80 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 44.40% |
| NOC240816C00575000 | 2024-04-26 10:24AM EDT | 575.00 | 1.02 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 45.46% |
| NOC240816C00590000 | 2024-04-26 2:37PM EDT | 590.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 30 | 46.59% |
| NOC240816C00600000 | 2024-03-11 12:34PM EDT | 600.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 10 | 22 | 51.28% |
| NOC240816C00620000 | 2024-01-08 4:51PM EDT | 620.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 20 | 59.22% |
| NOC240816C00660000 | 2024-01-19 2:11PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 67.02% |
| NOC240816C00680000 | 2023-12-29 3:54PM EDT | 680.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 69.69% |
| NOC240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 73.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816P00230000 | 2024-01-11 10:48AM EDT | 230.00 | 2.16 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 75.39% |
| NOC240816P00240000 | 2024-01-17 10:30AM EDT | 240.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NOC240816P00250000 | 2024-01-05 10:30AM EDT | 250.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 87.04% |
| NOC240816P00260000 | 2024-01-04 1:52PM EDT | 260.00 | 1.48 | 0.00 | 4.60 | 0.00 | - | - | 18 | 81.98% |
| NOC240816P00280000 | 2024-01-09 2:06PM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.29% |
| NOC240816P00300000 | 2024-05-21 9:30AM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NOC240816P00315000 | 2024-02-13 4:04PM EDT | 315.00 | 1.20 | 0.25 | 4.90 | 0.00 | - | - | 2 | 56.36% |
| NOC240816P00320000 | 2024-01-25 2:16PM EDT | 320.00 | 2.07 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 54.16% |
| NOC240816P00330000 | 2024-01-25 11:46AM EDT | 330.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 58.48% |
| NOC240816P00340000 | 2024-06-12 3:08PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240816P00345000 | 2024-04-12 1:29PM EDT | 345.00 | 1.39 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 50.96% |
| NOC240816P00350000 | 2024-06-24 10:13AM EDT | 350.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240816P00355000 | 2024-03-19 10:47AM EDT | 355.00 | 1.43 | 0.65 | 2.30 | 0.00 | - | 1 | 5 | 37.26% |
| NOC240816P00360000 | 2024-06-14 12:21PM EDT | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOC240816P00365000 | 2024-06-13 3:44PM EDT | 365.00 | 1.07 | 0.30 | 1.50 | 0.00 | - | 1 | 92 | 29.61% |
| NOC240816P00370000 | 2024-03-20 10:12AM EDT | 370.00 | 1.72 | 1.50 | 1.85 | 0.00 | - | 5 | 64 | 29.14% |
| NOC240816P00375000 | 2024-06-13 3:44PM EDT | 375.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240816P00380000 | 2024-06-25 10:26AM EDT | 380.00 | 1.20 | 1.00 | 1.30 | 0.00 | - | 1 | 7 | 22.86% |
| NOC240816P00385000 | 2024-06-20 11:01AM EDT | 385.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 1 | 52 | 21.92% |
| NOC240816P00390000 | 2024-06-14 11:05AM EDT | 390.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOC240816P00395000 | 2024-06-14 2:06PM EDT | 395.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240816P00400000 | 2024-06-25 3:49PM EDT | 400.00 | 2.87 | 2.75 | 3.20 | 0.00 | - | 4 | 108 | 20.31% |
| NOC240816P00405000 | 2024-06-24 11:44AM EDT | 405.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOC240816P00410000 | 2024-06-25 3:41PM EDT | 410.00 | 4.70 | 4.50 | 5.10 | 0.00 | - | 11 | 48 | 19.29% |
| NOC240816P00415000 | 2024-06-25 10:58AM EDT | 415.00 | 6.00 | 6.00 | 6.40 | 0.00 | - | 1 | 140 | 18.83% |
| NOC240816P00420000 | 2024-06-24 3:07PM EDT | 420.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NOC240816P00425000 | 2024-06-25 10:09AM EDT | 425.00 | 9.50 | 9.30 | 9.90 | 0.00 | - | 5 | 157 | 17.99% |
| NOC240816P00430000 | 2024-06-25 2:57PM EDT | 430.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240816P00435000 | 2024-06-25 10:09AM EDT | 435.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240816P00440000 | 2024-06-25 1:47PM EDT | 440.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOC240816P00445000 | 2024-06-20 3:21PM EDT | 445.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240816P00450000 | 2024-06-20 2:12PM EDT | 450.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240816P00455000 | 2024-06-24 11:09AM EDT | 455.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOC240816P00460000 | 2024-06-14 3:35PM EDT | 460.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOC240816P00465000 | 2024-06-25 2:12PM EDT | 465.00 | 35.60 | 32.10 | 40.40 | 0.00 | - | 1 | 33 | 23.66% |
| NOC240816P00470000 | 2024-05-28 10:32AM EDT | 470.00 | 19.00 | 37.00 | 45.50 | 0.00 | - | 1 | 39 | 25.77% |
| NOC240816P00475000 | 2024-06-17 3:34PM EDT | 475.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOC240816P00480000 | 2024-06-13 3:33PM EDT | 480.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOC240816P00485000 | 2024-06-13 3:33PM EDT | 485.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NOC240816P00490000 | 2024-06-13 3:04PM EDT | 490.00 | 72.10 | 57.00 | 65.60 | 0.00 | - | 11 | 0 | 32.98% |
| NOC240816P00495000 | 2024-06-13 3:33PM EDT | 495.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NOC240816P00500000 | 2024-05-01 2:53PM EDT | 500.00 | 22.30 | 45.00 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240816P00510000 | 2024-05-02 2:26PM EDT | 510.00 | 38.00 | 55.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240816P00550000 | 2024-01-12 2:23PM EDT | 550.00 | 72.30 | 91.70 | 101.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.