Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240628C00410000 | 2024-06-21 1:46PM EDT | 410.00 | 21.50 | 16.20 | 23.60 | 0.00 | - | 10 | 10 | 80.47% |
| NOC240628C00420000 | 2024-06-17 10:44AM EDT | 420.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240628C00425000 | 2024-06-21 12:41PM EDT | 425.00 | 7.10 | 2.55 | 6.20 | 0.00 | - | 5 | 37 | 27.43% |
| NOC240628C00430000 | 2024-06-25 3:20PM EDT | 430.00 | 3.00 | 2.15 | 2.65 | 0.00 | - | 26 | 23 | 21.61% |
| NOC240628C00432500 | 2024-06-25 3:59PM EDT | 432.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NOC240628C00435000 | 2024-06-25 1:24PM EDT | 435.00 | 1.20 | 0.05 | 1.10 | 0.00 | - | 29 | 79 | 21.86% |
| NOC240628C00437500 | 2024-06-25 3:46PM EDT | 437.50 | 0.70 | 0.20 | 0.70 | 0.00 | - | 64 | 47 | 22.44% |
| NOC240628C00440000 | 2024-06-25 3:59PM EDT | 440.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 12 | 65 | 21.68% |
| NOC240628C00442500 | 2024-06-24 11:33AM EDT | 442.50 | 1.20 | 0.10 | 0.30 | 0.00 | - | 4 | 17 | 24.17% |
| NOC240628C00445000 | 2024-06-25 11:05AM EDT | 445.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240628C00447500 | 2024-06-24 11:34AM EDT | 447.50 | 0.35 | 0.05 | 0.40 | 0.00 | - | 3 | 5 | 32.47% |
| NOC240628C00450000 | 2024-06-24 3:35PM EDT | 450.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 16 | 38 | 32.28% |
| NOC240628C00452500 | 2024-06-24 3:02PM EDT | 452.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NOC240628C00455000 | 2024-06-24 12:05PM EDT | 455.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 4 | 7 | 40.58% |
| NOC240628C00460000 | 2024-06-25 11:26AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NOC240628C00465000 | 2024-06-25 3:38PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOC240628C00470000 | 2024-06-14 9:30AM EDT | 470.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240628C00475000 | 2024-06-25 12:41PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240628C00480000 | 2024-06-24 11:13AM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 57.62% |
| NOC240628C00485000 | 2024-06-25 9:38AM EDT | 485.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 55.27% |
| NOC240628C00490000 | 2024-06-25 9:31AM EDT | 490.00 | 0.76 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 59.38% |
| NOC240628C00500000 | 2024-06-11 9:40AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NOC240628C00505000 | 2024-06-24 12:49PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC240628C00525000 | 2024-06-20 3:44PM EDT | 525.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 85.55% |
| NOC240628C00530000 | 2024-06-20 3:44PM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 89.06% |
| NOC240628C00535000 | 2024-06-14 10:16AM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240628C00540000 | 2024-06-14 10:16AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240628C00545000 | 2024-06-17 2:37PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240628C00550000 | 2024-06-14 11:43AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240628C00555000 | 2024-06-14 11:45AM EDT | 555.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 3 | 158.59% |
| NOC240628C00560000 | 2024-06-18 10:37AM EDT | 560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 108.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240628P00340000 | 2024-06-18 10:17AM EDT | 340.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 14 | 150.88% |
| NOC240628P00350000 | 2024-06-21 10:02AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240628P00355000 | 2024-06-21 9:50AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOC240628P00360000 | 2024-06-21 10:36AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| NOC240628P00365000 | 2024-06-21 1:19PM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 65.63% |
| NOC240628P00385000 | 2024-06-25 2:22PM EDT | 385.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 22 | 17 | 59.77% |
| NOC240628P00390000 | 2024-06-25 10:42AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 48.24% |
| NOC240628P00400000 | 2024-06-25 2:22PM EDT | 400.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 2 | 5 | 56.81% |
| NOC240628P00405000 | 2024-06-24 11:04AM EDT | 405.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 9 | 50.44% |
| NOC240628P00410000 | 2024-06-24 11:04AM EDT | 410.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 18 | 29.93% |
| NOC240628P00415000 | 2024-06-25 10:47AM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NOC240628P00420000 | 2024-06-25 3:14PM EDT | 420.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 1 | 45 | 20.87% |
| NOC240628P00425000 | 2024-06-25 2:12PM EDT | 425.00 | 1.10 | 1.20 | 1.60 | 0.00 | - | 23 | 35 | 19.62% |
| NOC240628P00430000 | 2024-06-25 9:52AM EDT | 430.00 | 3.00 | 3.30 | 3.80 | 0.00 | - | 5 | 47 | 19.19% |
| NOC240628P00432500 | 2024-06-24 1:06PM EDT | 432.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOC240628P00435000 | 2024-06-25 1:47PM EDT | 435.00 | 6.00 | 5.90 | 7.50 | 0.00 | - | 22 | 11 | 20.83% |
| NOC240628P00437500 | 2024-06-25 1:47PM EDT | 437.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NOC240628P00440000 | 2024-06-24 12:04PM EDT | 440.00 | 7.01 | 8.30 | 14.70 | 0.00 | - | 2 | 6 | 48.33% |
| NOC240628P00445000 | 2024-06-21 3:20PM EDT | 445.00 | 12.78 | 12.00 | 19.10 | 0.00 | - | 3 | 8 | 53.02% |
| NOC240628P00450000 | 2024-06-13 9:42AM EDT | 450.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240628P00455000 | 2024-06-18 10:10AM EDT | 455.00 | 24.45 | 22.00 | 29.20 | 0.00 | - | 1 | 7 | 70.95% |
| NOC240628P00457500 | 2024-06-12 12:19PM EDT | 457.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240628P00460000 | 2024-06-07 3:43PM EDT | 460.00 | 19.15 | 27.00 | 34.10 | 0.00 | - | 10 | 0 | 77.83% |
| NOC240628P00465000 | 2024-06-05 10:14AM EDT | 465.00 | 21.63 | 32.20 | 39.10 | 0.00 | - | 2 | 0 | 85.38% |
| NOC240628P00470000 | 2024-06-13 11:22AM EDT | 470.00 | 46.42 | 37.00 | 44.10 | 0.00 | - | 1 | 0 | 92.65% |
| NOC240628P00480000 | 2024-05-24 2:25PM EDT | 480.00 | 16.67 | 44.00 | 51.90 | 0.00 | - | 1 | 0 | 68.70% |
© 2024 Yahoo. All rights reserved.