Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240503C00425000 | 2024-04-22 3:35PM EDT | 425.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOC240503C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00435000 | 2024-04-24 10:36AM EDT | 435.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00440000 | 2024-04-24 10:36AM EDT | 440.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00442500 | 2024-04-24 10:36AM EDT | 442.50 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00445000 | 2024-04-24 10:36AM EDT | 445.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00447500 | 2024-04-24 10:36AM EDT | 447.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00450000 | 2024-04-25 1:36PM EDT | 450.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00452500 | 2024-04-24 10:36AM EDT | 452.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00455000 | 2024-04-25 12:30PM EDT | 455.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00457500 | 2024-04-24 10:36AM EDT | 457.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00460000 | 2024-04-26 2:09PM EDT | 460.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503C00462500 | 2024-04-24 10:36AM EDT | 462.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC240503C00465000 | 2024-04-25 2:18PM EDT | 465.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NOC240503C00467500 | 2024-04-25 10:56AM EDT | 467.50 | 15.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240503C00470000 | 2024-04-29 9:57AM EDT | 470.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NOC240503C00472500 | 2024-04-25 1:14PM EDT | 472.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NOC240503C00475000 | 2024-04-29 12:25PM EDT | 475.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240503C00477500 | 2024-04-29 3:02PM EDT | 477.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NOC240503C00480000 | 2024-04-29 3:02PM EDT | 480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NOC240503C00482500 | 2024-04-29 11:30AM EDT | 482.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOC240503C00485000 | 2024-04-29 3:37PM EDT | 485.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NOC240503C00487500 | 2024-04-29 3:37PM EDT | 487.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NOC240503C00490000 | 2024-04-29 3:55PM EDT | 490.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| NOC240503C00495000 | 2024-04-29 12:12PM EDT | 495.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NOC240503C00500000 | 2024-04-29 3:58PM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NOC240503C00505000 | 2024-04-29 3:37PM EDT | 505.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NOC240503C00510000 | 2024-04-29 10:12AM EDT | 510.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOC240503C00515000 | 2024-04-25 1:39PM EDT | 515.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240503C00520000 | 2024-04-25 9:53AM EDT | 520.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240503C00525000 | 2024-04-25 10:12AM EDT | 525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240503C00565000 | 2024-04-24 12:18PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOC240503C00570000 | 2024-04-24 12:23PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240503P00375000 | 2024-04-04 10:40AM EDT | 375.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC240503P00380000 | 2024-04-23 1:59PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NOC240503P00385000 | 2024-04-24 12:18PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC240503P00390000 | 2024-04-23 1:58PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC240503P00395000 | 2024-04-09 9:43AM EDT | 395.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240503P00400000 | 2024-04-22 3:43PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240503P00405000 | 2024-04-25 3:28PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOC240503P00410000 | 2024-04-23 2:07PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240503P00415000 | 2024-04-23 2:07PM EDT | 415.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240503P00420000 | 2024-04-26 10:31AM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240503P00425000 | 2024-04-24 9:50AM EDT | 425.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC240503P00430000 | 2024-04-29 10:07AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOC240503P00435000 | 2024-04-26 12:48PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240503P00440000 | 2024-04-29 11:14AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240503P00442500 | 2024-04-24 1:51PM EDT | 442.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOC240503P00445000 | 2024-04-25 12:33PM EDT | 445.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOC240503P00447500 | 2024-04-24 3:45PM EDT | 447.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NOC240503P00450000 | 2024-04-25 10:58AM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NOC240503P00452500 | 2024-04-29 9:30AM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240503P00455000 | 2024-04-25 2:39PM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOC240503P00457500 | 2024-04-26 2:39PM EDT | 457.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOC240503P00460000 | 2024-04-26 3:53PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NOC240503P00462500 | 2024-04-25 11:57AM EDT | 462.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOC240503P00465000 | 2024-04-29 11:29AM EDT | 465.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NOC240503P00467500 | 2024-04-26 3:39PM EDT | 467.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NOC240503P00470000 | 2024-04-29 2:38PM EDT | 470.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOC240503P00472500 | 2024-04-29 11:28AM EDT | 472.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240503P00475000 | 2024-04-29 1:31PM EDT | 475.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NOC240503P00477500 | 2024-04-29 3:20PM EDT | 477.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NOC240503P00480000 | 2024-04-29 3:02PM EDT | 480.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| NOC240503P00482500 | 2024-04-29 3:20PM EDT | 482.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NOC240503P00485000 | 2024-04-29 3:02PM EDT | 485.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NOC240503P00487500 | 2024-04-29 11:09AM EDT | 487.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240503P00490000 | 2024-04-29 10:11AM EDT | 490.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.