Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426C00400000 | 2024-03-28 3:47PM EDT | 400.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240426C00415000 | 2024-04-19 9:41AM EDT | 415.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240426C00430000 | 2024-04-19 9:40AM EDT | 430.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOC240426C00442500 | 2024-04-22 9:50AM EDT | 442.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240426C00445000 | 2024-04-18 12:35PM EDT | 445.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240426C00447500 | 2024-04-18 1:35PM EDT | 447.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240426C00450000 | 2024-04-23 3:23PM EDT | 450.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240426C00452500 | 2024-04-22 11:13AM EDT | 452.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOC240426C00455000 | 2024-04-22 11:35AM EDT | 455.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOC240426C00457500 | 2024-04-23 3:51PM EDT | 457.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240426C00460000 | 2024-04-23 3:52PM EDT | 460.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240426C00462500 | 2024-04-23 1:50PM EDT | 462.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240426C00465000 | 2024-04-23 9:41AM EDT | 465.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240426C00467500 | 2024-04-23 3:26PM EDT | 467.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOC240426C00470000 | 2024-04-23 3:54PM EDT | 470.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NOC240426C00472500 | 2024-04-23 11:39AM EDT | 472.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240426C00475000 | 2024-04-23 2:11PM EDT | 475.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| NOC240426C00477500 | 2024-04-23 2:56PM EDT | 477.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOC240426C00480000 | 2024-04-23 3:57PM EDT | 480.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NOC240426C00482500 | 2024-04-23 2:37PM EDT | 482.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOC240426C00485000 | 2024-04-23 2:56PM EDT | 485.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NOC240426C00490000 | 2024-04-23 11:20AM EDT | 490.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOC240426C00495000 | 2024-04-23 1:18PM EDT | 495.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOC240426C00500000 | 2024-04-23 2:11PM EDT | 500.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NOC240426C00505000 | 2024-04-23 11:31AM EDT | 505.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240426C00510000 | 2024-04-23 3:57PM EDT | 510.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240426C00515000 | 2024-04-23 2:01PM EDT | 515.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOC240426C00520000 | 2024-04-22 1:35PM EDT | 520.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240426C00525000 | 2024-04-23 2:01PM EDT | 525.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOC240426C00535000 | 2024-04-17 12:16PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240426C00550000 | 2024-04-19 3:24PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426P00365000 | 2024-04-18 12:02PM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240426P00370000 | 2024-04-18 12:00PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240426P00380000 | 2024-03-26 10:08AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240426P00385000 | 2024-04-17 2:09PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NOC240426P00390000 | 2024-04-22 3:50PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240426P00395000 | 2024-04-22 12:14PM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOC240426P00405000 | 2024-04-23 1:57PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOC240426P00410000 | 2024-04-23 2:06PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NOC240426P00415000 | 2024-04-23 2:23PM EDT | 415.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NOC240426P00420000 | 2024-04-22 9:57AM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240426P00425000 | 2024-04-23 3:17PM EDT | 425.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NOC240426P00430000 | 2024-04-23 3:17PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOC240426P00435000 | 2024-04-23 3:38PM EDT | 435.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOC240426P00440000 | 2024-04-23 3:52PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOC240426P00442500 | 2024-04-23 3:59PM EDT | 442.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOC240426P00445000 | 2024-04-23 10:47AM EDT | 445.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240426P00447500 | 2024-04-23 3:59PM EDT | 447.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOC240426P00450000 | 2024-04-23 1:51PM EDT | 450.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOC240426P00452500 | 2024-04-22 3:31PM EDT | 452.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NOC240426P00455000 | 2024-04-22 3:58PM EDT | 455.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOC240426P00457500 | 2024-04-23 1:47PM EDT | 457.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240426P00460000 | 2024-04-23 3:54PM EDT | 460.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOC240426P00462500 | 2024-04-23 10:47AM EDT | 462.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NOC240426P00465000 | 2024-04-23 3:54PM EDT | 465.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOC240426P00467500 | 2024-04-23 11:05AM EDT | 467.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOC240426P00470000 | 2024-04-23 2:49PM EDT | 470.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOC240426P00475000 | 2024-04-23 2:11PM EDT | 475.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOC240426P00480000 | 2024-04-15 2:36PM EDT | 480.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240426P00485000 | 2024-04-15 2:36PM EDT | 485.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.