Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241115C00395000 | 2024-06-18 10:20AM EDT | 395.00 | 48.50 | 45.40 | 51.80 | 0.00 | - | 1 | 1 | 31.51% |
| NOC241115C00400000 | 2024-05-07 2:17PM EDT | 400.00 | 87.10 | 56.00 | 58.30 | 0.00 | - | - | 20 | 41.26% |
| NOC241115C00410000 | 2024-05-07 2:17PM EDT | 410.00 | 78.30 | 48.20 | 50.60 | 0.00 | - | - | 20 | 38.97% |
| NOC241115C00415000 | 2024-06-14 3:49PM EDT | 415.00 | 28.60 | 30.80 | 37.60 | 0.00 | - | - | 20 | 28.89% |
| NOC241115C00420000 | 2024-06-24 3:32PM EDT | 420.00 | 30.70 | 26.40 | 32.70 | 0.00 | - | 17 | 164 | 26.70% |
| NOC241115C00425000 | 2024-06-20 10:15AM EDT | 425.00 | 29.25 | 23.10 | 28.60 | 0.00 | - | 7 | 20 | 25.19% |
| NOC241115C00430000 | 2024-06-21 3:20PM EDT | 430.00 | 26.80 | 23.60 | 25.00 | 0.00 | - | 5 | 18 | 24.04% |
| NOC241115C00435000 | 2024-06-20 1:05PM EDT | 435.00 | 25.50 | 21.00 | 22.20 | 0.00 | - | 105 | 133 | 23.51% |
| NOC241115C00440000 | 2024-06-25 10:45AM EDT | 440.00 | 19.80 | 18.60 | 19.30 | +0.55 | +2.86% | 5 | 162 | 22.73% |
| NOC241115C00445000 | 2024-06-20 2:15PM EDT | 445.00 | 17.40 | 16.40 | 17.50 | -3.40 | -16.35% | 6 | 30 | 22.84% |
| NOC241115C00450000 | 2024-06-20 1:06PM EDT | 450.00 | 18.00 | 12.50 | 15.60 | 0.00 | - | 1 | 4 | 22.72% |
| NOC241115C00455000 | 2024-06-11 3:29PM EDT | 455.00 | 15.00 | 12.40 | 13.60 | 0.00 | - | 2 | 8 | 22.34% |
| NOC241115C00460000 | 2024-06-25 11:27AM EDT | 460.00 | 11.50 | 10.70 | 11.80 | -0.43 | -3.60% | 1 | 29 | 22.01% |
| NOC241115C00465000 | 2024-06-14 3:52PM EDT | 465.00 | 8.30 | 9.20 | 10.30 | 0.00 | - | 21 | 106 | 21.83% |
| NOC241115C00470000 | 2024-06-25 2:29PM EDT | 470.00 | 8.60 | 7.80 | 8.90 | +0.30 | +3.61% | 7 | 279 | 21.60% |
| NOC241115C00475000 | 2024-06-25 1:31PM EDT | 475.00 | 7.00 | 6.70 | 7.70 | -0.70 | -9.09% | 1 | 104 | 21.45% |
| NOC241115C00480000 | 2024-06-24 3:01PM EDT | 480.00 | 5.00 | 5.50 | 6.80 | 0.00 | - | 1 | 110 | 21.52% |
| NOC241115C00485000 | 2024-06-24 3:43PM EDT | 485.00 | 5.90 | 4.80 | 5.70 | 0.00 | - | 6 | 59 | 21.20% |
| NOC241115C00490000 | 2024-06-24 3:29PM EDT | 490.00 | 4.45 | 4.10 | 4.70 | 0.00 | - | 13 | 265 | 20.82% |
| NOC241115C00495000 | 2024-06-11 1:56PM EDT | 495.00 | 4.76 | 3.50 | 4.20 | 0.00 | - | 1 | 18 | 21.05% |
| NOC241115C00500000 | 2024-06-25 10:22AM EDT | 500.00 | 3.39 | 2.95 | 3.70 | -0.72 | -17.52% | 6 | 103 | 21.18% |
| NOC241115C00505000 | 2024-06-24 12:43PM EDT | 505.00 | 3.30 | 2.45 | 3.10 | 0.00 | - | 85 | 211 | 21.02% |
| NOC241115C00510000 | 2024-06-07 2:48PM EDT | 510.00 | 4.10 | 1.90 | 3.90 | 0.00 | - | 1 | 94 | 23.36% |
| NOC241115C00515000 | 2024-06-14 11:53AM EDT | 515.00 | 1.65 | 0.05 | 5.30 | 0.00 | - | 1 | 21 | 26.59% |
| NOC241115C00520000 | 2024-06-21 3:53PM EDT | 520.00 | 2.15 | 1.05 | 4.10 | 0.00 | - | 2 | 33 | 25.48% |
| NOC241115C00525000 | 2024-05-29 12:45PM EDT | 525.00 | 4.10 | 1.10 | 2.80 | 0.00 | - | 1 | 26 | 23.80% |
| NOC241115C00530000 | 2024-06-07 2:08PM EDT | 530.00 | 2.30 | 0.70 | 5.20 | 0.00 | - | 1 | 56 | 29.11% |
| NOC241115C00535000 | 2024-05-23 3:02PM EDT | 535.00 | 5.40 | 0.90 | 1.85 | 0.00 | - | 2 | 21 | 23.05% |
| NOC241115C00540000 | 2024-06-12 10:31AM EDT | 540.00 | 1.05 | 0.50 | 2.70 | 0.00 | - | 1 | 40 | 25.93% |
| NOC241115C00545000 | 2024-05-20 3:02PM EDT | 545.00 | 4.06 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 28.44% |
| NOC241115C00550000 | 2024-06-12 11:26AM EDT | 550.00 | 0.80 | 0.35 | 4.20 | 0.00 | - | 7 | 81 | 30.62% |
| NOC241115C00555000 | 2024-03-22 12:25PM EDT | 555.00 | 6.80 | 6.40 | 7.10 | 0.00 | - | 1 | 1 | 36.44% |
| NOC241115C00560000 | 2024-05-22 2:46PM EDT | 560.00 | 2.81 | 0.35 | 3.00 | 0.00 | - | 1 | 32 | 29.59% |
| NOC241115C00580000 | 2024-06-24 11:17AM EDT | 580.00 | 0.50 | 0.15 | 4.40 | 0.00 | - | 1 | 38 | 35.52% |
| NOC241115C00600000 | 2024-05-17 3:48PM EDT | 600.00 | 1.23 | 0.15 | 4.30 | 0.00 | - | 5 | 82 | 38.10% |
| NOC241115C00620000 | 2024-03-19 3:01PM EDT | 620.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 41.61% |
| NOC241115C00720000 | 2024-05-03 9:30AM EDT | 720.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.47% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241115P00240000 | 2024-06-04 9:30AM EDT | 240.00 | 2.33 | 0.00 | 4.10 | 0.00 | - | 2 | 0 | 54.86% |
| NOC241115P00250000 | 2024-05-03 9:34AM EDT | 250.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.19% |
| NOC241115P00270000 | 2024-05-03 9:38AM EDT | 270.00 | 1.93 | 0.05 | 5.30 | 0.00 | - | 5 | 7 | 56.36% |
| NOC241115P00280000 | 2024-06-04 9:37AM EDT | 280.00 | 1.25 | 0.15 | 5.40 | 0.00 | - | 24 | 5 | 53.06% |
| NOC241115P00290000 | 2024-05-29 9:58AM EDT | 290.00 | 2.35 | 0.20 | 5.40 | 0.00 | - | 32 | 36 | 49.59% |
| NOC241115P00300000 | 2024-06-13 3:02PM EDT | 300.00 | 0.93 | 0.25 | 4.90 | 0.00 | - | 10 | 11 | 44.98% |
| NOC241115P00310000 | 2024-05-02 9:46AM EDT | 310.00 | 0.66 | 0.05 | 4.90 | 0.00 | - | - | 2 | 41.74% |
| NOC241115P00320000 | 2024-05-02 9:45AM EDT | 320.00 | 0.48 | 0.05 | 5.00 | 0.00 | - | - | 2 | 38.81% |
| NOC241115P00340000 | 2024-05-22 1:31PM EDT | 340.00 | 1.00 | 1.00 | 2.65 | 0.00 | - | - | 1 | 27.33% |
| NOC241115P00350000 | 2024-04-03 10:06AM EDT | 350.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 29.25% |
| NOC241115P00360000 | 2024-06-21 12:18PM EDT | 360.00 | 2.72 | 2.20 | 6.40 | 0.00 | - | 5 | 443 | 29.01% |
| NOC241115P00365000 | 2024-06-24 3:37PM EDT | 365.00 | 2.90 | 2.65 | 7.00 | 0.00 | - | 1 | 17 | 28.38% |
| NOC241115P00370000 | 2024-06-13 3:32PM EDT | 370.00 | 4.10 | 3.00 | 7.10 | 0.00 | - | 11 | 27 | 26.94% |
| NOC241115P00375000 | 2024-06-24 3:37PM EDT | 375.00 | 3.80 | 3.60 | 4.60 | 0.00 | - | 1 | 48 | 21.56% |
| NOC241115P00380000 | 2024-06-21 12:18PM EDT | 380.00 | 4.78 | 4.20 | 5.10 | 0.00 | - | 5 | 674 | 20.87% |
| NOC241115P00385000 | 2024-06-25 12:02PM EDT | 385.00 | 5.25 | 4.90 | 5.80 | -0.83 | -13.65% | 10 | 5 | 20.38% |
| NOC241115P00390000 | 2024-06-18 1:58PM EDT | 390.00 | 6.22 | 5.70 | 6.60 | 0.00 | - | 61 | 72 | 19.89% |
| NOC241115P00395000 | 2024-06-14 11:07AM EDT | 395.00 | 9.40 | 6.60 | 9.40 | 0.00 | - | 1 | 4 | 21.67% |
| NOC241115P00400000 | 2024-06-24 12:48PM EDT | 400.00 | 6.80 | 7.70 | 8.50 | 0.00 | - | 1 | 151 | 18.90% |
| NOC241115P00405000 | 2024-06-18 11:08AM EDT | 405.00 | 9.03 | 6.70 | 10.60 | 0.00 | - | 4 | 20 | 19.44% |
| NOC241115P00410000 | 2024-06-10 9:39AM EDT | 410.00 | 8.50 | 7.70 | 12.20 | 0.00 | - | 2 | 5 | 19.22% |
| NOC241115P00415000 | 2024-06-18 3:49PM EDT | 415.00 | 13.80 | 10.10 | 14.30 | 0.00 | - | 1 | 16 | 19.33% |
| NOC241115P00420000 | 2024-06-20 3:07PM EDT | 420.00 | 12.20 | 13.60 | 14.90 | 0.00 | - | 1 | 35 | 17.80% |
| NOC241115P00425000 | 2024-06-25 10:32AM EDT | 425.00 | 15.90 | 15.50 | 16.70 | +2.30 | +16.91% | 2 | 68 | 17.27% |
| NOC241115P00430000 | 2024-06-21 1:27PM EDT | 430.00 | 18.20 | 17.70 | 18.80 | 0.00 | - | 8 | 170 | 16.84% |
| NOC241115P00435000 | 2024-06-20 2:23PM EDT | 435.00 | 18.20 | 20.60 | 21.20 | 0.00 | - | 3 | 67 | 16.48% |
| NOC241115P00440000 | 2024-06-21 3:50PM EDT | 440.00 | 22.10 | 23.20 | 23.80 | 0.00 | - | 8 | 93 | 16.10% |
| NOC241115P00445000 | 2024-06-20 1:56PM EDT | 445.00 | 23.30 | 25.60 | 26.80 | 0.00 | - | 23 | 164 | 15.88% |
| NOC241115P00450000 | 2024-06-17 9:51AM EDT | 450.00 | 32.25 | 28.10 | 30.20 | 0.00 | - | 1 | 56 | 15.85% |
| NOC241115P00455000 | 2024-06-13 10:17AM EDT | 455.00 | 35.08 | 31.10 | 36.70 | 0.00 | - | 1 | 25 | 18.89% |
| NOC241115P00460000 | 2024-06-03 12:52PM EDT | 460.00 | 23.20 | 34.50 | 38.70 | 0.00 | - | 1 | 27 | 17.07% |
| NOC241115P00465000 | 2024-06-13 2:44PM EDT | 465.00 | 43.95 | 38.00 | 42.00 | 0.00 | - | 2 | 23 | 16.35% |
| NOC241115P00470000 | 2024-06-13 3:55PM EDT | 470.00 | 48.00 | 41.80 | 46.80 | 0.00 | - | 1 | 25 | 17.30% |
| NOC241115P00475000 | 2024-06-21 1:20PM EDT | 475.00 | 47.42 | 45.80 | 49.70 | 0.00 | - | 1 | 18 | 15.45% |
| NOC241115P00480000 | 2024-05-15 12:35PM EDT | 480.00 | 26.50 | 55.10 | 61.00 | 0.00 | - | 1 | 44 | 24.77% |
| NOC241115P00485000 | 2024-05-09 10:59AM EDT | 485.00 | 26.90 | 44.70 | 47.90 | 0.00 | - | 1 | 15 | 0.00% |
| NOC241115P00495000 | 2024-04-30 10:49AM EDT | 495.00 | 28.80 | 48.10 | 50.80 | 0.00 | - | - | 2 | 0.00% |
| NOC241115P00500000 | 2024-04-30 10:45AM EDT | 500.00 | 31.80 | 53.30 | 54.70 | 0.00 | - | 3 | 6 | 0.00% |
| NOC241115P00505000 | 2024-04-24 2:03PM EDT | 505.00 | 41.60 | 40.20 | 43.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.