Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240607C00440000 | 2024-05-28 12:27PM EDT | 440.00 | 18.70 | 8.50 | 12.90 | 0.00 | - | 1 | 1 | 24.59% |
| NOC240607C00445000 | 2024-05-31 3:59PM EDT | 445.00 | 7.90 | 7.30 | 8.30 | +1.70 | +27.42% | 1 | 2 | 19.73% |
| NOC240607C00447500 | 2024-05-31 3:54PM EDT | 447.50 | 6.00 | 2.95 | 6.50 | +1.10 | +22.45% | 4 | 1 | 18.88% |
| NOC240607C00450000 | 2024-05-31 3:55PM EDT | 450.00 | 4.70 | 4.20 | 4.90 | +1.40 | +42.42% | 50 | 12 | 18.10% |
| NOC240607C00452500 | 2024-05-31 3:53PM EDT | 452.50 | 3.40 | 2.90 | 3.60 | +1.35 | +65.85% | 4 | 11 | 17.68% |
| NOC240607C00455000 | 2024-05-31 3:27PM EDT | 455.00 | 1.80 | 0.70 | 2.70 | 0.00 | - | 11 | 12 | 17.99% |
| NOC240607C00457500 | 2024-05-29 3:20PM EDT | 457.50 | 1.50 | 0.20 | 1.95 | -0.45 | -23.08% | 1 | 3 | 18.11% |
| NOC240607C00460000 | 2024-05-31 3:15PM EDT | 460.00 | 1.20 | 0.85 | 1.30 | +0.38 | +46.34% | 21 | 12 | 17.81% |
| NOC240607C00462500 | 2024-05-31 9:55AM EDT | 462.50 | 0.61 | 0.00 | 0.95 | +0.11 | +22.00% | 1 | 7 | 18.37% |
| NOC240607C00465000 | 2024-05-30 11:30AM EDT | 465.00 | 0.50 | 0.35 | 0.65 | +0.03 | +6.38% | 1 | 9 | 18.58% |
| NOC240607C00467500 | 2024-05-29 12:42PM EDT | 467.50 | 0.63 | 0.25 | 0.50 | 0.00 | - | 1 | 20 | 19.43% |
| NOC240607C00470000 | 2024-05-31 3:18PM EDT | 470.00 | 0.25 | 0.00 | 0.40 | -0.10 | -28.57% | 4 | 85 | 20.41% |
| NOC240607C00472500 | 2024-05-29 11:04AM EDT | 472.50 | 0.41 | 0.10 | 2.05 | 0.00 | - | 1 | 10 | 35.51% |
| NOC240607C00475000 | 2024-05-30 12:49PM EDT | 475.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 75 | 21.14% |
| NOC240607C00477500 | 2024-05-28 12:28PM EDT | 477.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 26.17% |
| NOC240607C00480000 | 2024-05-30 1:14PM EDT | 480.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 28.00% |
| NOC240607C00485000 | 2024-05-21 12:48PM EDT | 485.00 | 0.10 | 0.00 | 2.85 | -1.40 | -93.33% | 2 | 77 | 52.86% |
| NOC240607C00487500 | 2024-05-24 3:35PM EDT | 487.50 | 0.50 | 0.05 | 2.05 | 0.00 | - | 2 | 2 | 49.68% |
| NOC240607C00490000 | 2024-05-24 3:47PM EDT | 490.00 | 0.37 | 0.05 | 2.60 | 0.00 | - | 4 | 87 | 55.86% |
| NOC240607C00495000 | 2024-05-24 10:34AM EDT | 495.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 3 | 1 | 51.56% |
| NOC240607C00500000 | 2024-05-22 3:53PM EDT | 500.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 53.83% |
| NOC240607C00505000 | 2024-05-16 3:31PM EDT | 505.00 | 0.48 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 57.37% |
| NOC240607C00510000 | 2024-05-03 10:45AM EDT | 510.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 57.54% |
| NOC240607C00520000 | 2024-05-30 2:53PM EDT | 520.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 68.19% |
| NOC240607C00525000 | 2024-05-31 10:55AM EDT | 525.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 18 | 58.89% |
| NOC240607C00530000 | 2024-05-28 2:55PM EDT | 530.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 84.30% |
| NOC240607C00540000 | 2024-05-28 11:45AM EDT | 540.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 73.71% |
| NOC240607C00555000 | 2024-05-28 11:41AM EDT | 555.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 41 | 41 | 101.47% |
| NOC240607C00565000 | 2024-05-22 12:17PM EDT | 565.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 10 | 87.70% |
| NOC240607C00570000 | 2024-05-21 11:36AM EDT | 570.00 | 0.09 | 0.00 | 3.50 | 0.00 | - | - | 10 | 106.25% |
| NOC240607C00580000 | 2024-05-21 11:35AM EDT | 580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 117.24% |
| NOC240607C00620000 | 2024-05-20 12:22PM EDT | 620.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | - | 1 | 142.11% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240607P00375000 | 2024-05-28 11:29AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 110 | 51.95% |
| NOC240607P00380000 | 2024-05-28 11:30AM EDT | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 94.13% |
| NOC240607P00385000 | 2024-05-28 10:28AM EDT | 385.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 16 | 56 | 87.62% |
| NOC240607P00395000 | 2024-05-13 11:31AM EDT | 395.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.66% |
| NOC240607P00400000 | 2024-05-15 11:43AM EDT | 400.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.17% |
| NOC240607P00425000 | 2024-05-30 2:10PM EDT | 425.00 | 0.20 | 0.05 | 2.65 | -0.10 | -33.33% | 1 | 14 | 45.83% |
| NOC240607P00430000 | 2024-05-31 3:24PM EDT | 430.00 | 0.30 | 0.10 | 2.05 | -0.30 | -50.00% | 1 | 9 | 36.17% |
| NOC240607P00435000 | 2024-05-30 3:20PM EDT | 435.00 | 0.65 | 0.30 | 0.55 | -0.47 | -41.96% | 2 | 13 | 19.75% |
| NOC240607P00440000 | 2024-05-31 3:52PM EDT | 440.00 | 0.75 | 0.65 | 1.05 | -1.41 | -65.28% | 6 | 21 | 18.46% |
| NOC240607P00445000 | 2024-05-31 10:41AM EDT | 445.00 | 2.20 | 1.45 | 1.90 | -1.70 | -43.59% | 1 | 21 | 16.83% |
| NOC240607P00447500 | 2024-05-30 12:24PM EDT | 447.50 | 5.40 | 2.20 | 2.75 | 0.00 | - | 1 | 1 | 16.86% |
| NOC240607P00450000 | 2024-05-31 3:04PM EDT | 450.00 | 4.20 | 3.20 | 3.80 | -0.60 | -12.50% | 17 | 25 | 16.77% |
| NOC240607P00452500 | 2024-05-31 3:59PM EDT | 452.50 | 4.70 | 4.40 | 7.80 | -2.24 | -32.28% | 4 | 8 | 27.66% |
| NOC240607P00455000 | 2024-05-30 10:27AM EDT | 455.00 | 8.75 | 5.80 | 6.90 | 0.00 | - | 26 | 58 | 17.87% |
| NOC240607P00457500 | 2024-05-31 10:42AM EDT | 457.50 | 8.85 | 7.50 | 11.50 | +3.95 | +80.61% | 1 | 6 | 30.57% |
| NOC240607P00460000 | 2024-05-31 3:48PM EDT | 460.00 | 12.20 | 8.60 | 13.40 | -0.60 | -4.69% | 6 | 34 | 31.59% |
| NOC240607P00462500 | 2024-05-28 10:12AM EDT | 462.50 | 6.15 | 10.60 | 13.20 | 0.00 | - | 12 | 6 | 21.56% |
| NOC240607P00465000 | 2024-05-29 1:37PM EDT | 465.00 | 15.08 | 12.10 | 17.90 | 0.00 | - | 10 | 13 | 35.84% |
| NOC240607P00467500 | 2024-05-28 10:12AM EDT | 467.50 | 9.48 | 14.30 | 20.30 | 0.00 | - | 12 | 0 | 38.38% |
| NOC240607P00470000 | 2024-05-31 10:05AM EDT | 470.00 | 22.00 | 17.20 | 22.80 | +0.21 | +0.96% | 2 | 12 | 41.30% |
| NOC240607P00472500 | 2024-05-23 10:33AM EDT | 472.50 | 6.30 | 19.60 | 25.00 | 0.00 | - | - | 1 | 42.53% |
| NOC240607P00475000 | 2024-05-30 10:10AM EDT | 475.00 | 26.87 | 21.50 | 27.70 | 0.00 | - | 2 | 0 | 46.35% |
| NOC240607P00480000 | 2024-05-30 2:56PM EDT | 480.00 | 37.50 | 26.80 | 32.70 | 0.00 | - | 8 | 3 | 51.62% |
© 2024 Yahoo. All rights reserved.