Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241220C00410000 | 2024-05-14 12:32PM EDT | 410.00 | 79.20 | 70.40 | 76.40 | 0.00 | - | 1 | 2 | 32.11% |
| NOC241220C00430000 | 2024-05-16 3:21PM EDT | 430.00 | 58.93 | 54.40 | 59.00 | 0.00 | - | - | 1 | 28.17% |
| NOC241220C00460000 | 2024-04-26 9:38AM EDT | 460.00 | 51.70 | 35.10 | 38.00 | 0.00 | - | 1 | 1 | 24.84% |
| NOC241220C00470000 | 2024-05-23 10:26AM EDT | 470.00 | 32.20 | 29.40 | 31.70 | 0.00 | - | 1 | 2 | 23.69% |
| NOC241220C00480000 | 2024-05-13 10:08AM EDT | 480.00 | 33.45 | 24.40 | 26.30 | 0.00 | - | 5 | 3 | 22.87% |
| NOC241220C00490000 | 2024-05-09 2:15PM EDT | 490.00 | 24.50 | 20.10 | 21.60 | 0.00 | - | 2 | 3 | 22.20% |
| NOC241220C00500000 | 2024-05-23 3:56PM EDT | 500.00 | 16.50 | 16.10 | 17.70 | 0.00 | - | 15 | 147 | 21.76% |
| NOC241220C00510000 | 2024-05-09 3:59PM EDT | 510.00 | 16.90 | 12.80 | 13.80 | 0.00 | - | 10 | 10 | 20.93% |
| NOC241220C00520000 | 2024-05-24 11:55AM EDT | 520.00 | 10.30 | 9.80 | 11.10 | -5.00 | -32.68% | 1 | 15 | 20.68% |
| NOC241220C00530000 | 2024-05-22 10:56AM EDT | 530.00 | 8.90 | 7.70 | 8.50 | 0.00 | - | 5 | 28 | 20.14% |
| NOC241220C00540000 | 2024-05-21 9:42AM EDT | 540.00 | 6.50 | 6.10 | 6.80 | 0.00 | - | 1 | 54 | 20.09% |
| NOC241220C00560000 | 2024-05-22 3:35PM EDT | 560.00 | 4.74 | 3.40 | 7.30 | 0.00 | - | 1 | 10 | 23.65% |
| NOC241220C00570000 | 2024-05-08 11:18AM EDT | 570.00 | 4.43 | 2.50 | 3.40 | 0.00 | - | - | 2 | 20.06% |
| NOC241220C00580000 | 2024-05-08 11:18AM EDT | 580.00 | 3.55 | 2.15 | 2.70 | 0.00 | - | - | 2 | 20.11% |
| NOC241220C00720000 | 2024-05-03 9:30AM EDT | 720.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 37.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241220P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.86 | 0.00 | 4.50 | 0.00 | - | - | 2 | 51.19% |
| NOC241220P00250000 | 2024-05-14 9:30AM EDT | 250.00 | 0.52 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 56.15% |
| NOC241220P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 1.22 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 53.16% |
| NOC241220P00270000 | 2024-05-03 9:38AM EDT | 270.00 | 2.09 | 0.00 | 4.60 | 0.00 | - | 5 | 7 | 50.54% |
| NOC241220P00280000 | 2024-05-06 9:30AM EDT | 280.00 | 0.81 | 0.00 | 4.70 | 0.00 | - | 12 | 29 | 47.99% |
| NOC241220P00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.92 | 0.00 | 4.70 | 0.00 | - | 12 | 36 | 45.27% |
| NOC241220P00300000 | 2024-05-03 9:41AM EDT | 300.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 42.86% |
| NOC241220P00310000 | 2024-05-02 9:46AM EDT | 310.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | - | 2 | 40.28% |
| NOC241220P00320000 | 2024-05-02 9:45AM EDT | 320.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | - | 2 | 37.78% |
| NOC241220P00380000 | 2024-05-13 3:56PM EDT | 380.00 | 2.96 | 1.55 | 7.00 | 0.00 | - | 1 | 7 | 26.87% |
| NOC241220P00390000 | 2024-05-24 10:27AM EDT | 390.00 | 4.00 | 3.70 | 4.80 | +0.60 | +17.65% | 10 | 18 | 21.57% |
| NOC241220P00400000 | 2024-05-22 1:09PM EDT | 400.00 | 4.40 | 4.60 | 6.00 | 0.00 | - | 3 | 8 | 20.91% |
| NOC241220P00410000 | 2024-04-25 11:54AM EDT | 410.00 | 6.70 | 5.90 | 7.10 | 0.00 | - | - | 1 | 19.85% |
| NOC241220P00420000 | 2024-05-24 11:40AM EDT | 420.00 | 7.70 | 7.40 | 8.80 | -0.80 | -9.41% | 4 | 8 | 19.17% |
| NOC241220P00430000 | 2024-05-23 3:26PM EDT | 430.00 | 10.40 | 9.40 | 10.90 | 0.00 | - | 20 | 26 | 18.51% |
| NOC241220P00440000 | 2024-05-24 1:52PM EDT | 440.00 | 12.50 | 12.10 | 13.80 | +0.80 | +6.84% | 2 | 17 | 18.16% |
| NOC241220P00450000 | 2024-05-08 3:07PM EDT | 450.00 | 15.80 | 15.00 | 18.40 | 0.00 | - | 4 | 9 | 18.67% |
| NOC241220P00460000 | 2024-05-09 3:50PM EDT | 460.00 | 18.80 | 18.40 | 20.20 | 0.00 | - | 8 | 10 | 16.66% |
| NOC241220P00470000 | 2024-05-17 1:25PM EDT | 470.00 | 23.30 | 22.50 | 24.30 | 0.00 | - | 104 | 77 | 15.92% |
© 2024 Yahoo. All rights reserved.