Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240524C00445000 | 2024-04-11 11:32AM EDT | 445.00 | 23.50 | 26.30 | 35.80 | 0.00 | - | - | 2 | 85.83% |
| NOC240524C00450000 | 2024-04-11 1:14PM EDT | 450.00 | 20.50 | 23.10 | 30.00 | 0.00 | - | - | 2 | 79.48% |
| NOC240524C00455000 | 2024-04-11 1:11PM EDT | 455.00 | 17.20 | 18.30 | 25.30 | 0.00 | - | - | 4 | 71.12% |
| NOC240524C00460000 | 2024-05-17 10:27AM EDT | 460.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOC240524C00462500 | 2024-05-15 10:33AM EDT | 462.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240524C00465000 | 2024-05-20 3:38PM EDT | 465.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240524C00467500 | 2024-05-20 2:51PM EDT | 467.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NOC240524C00470000 | 2024-05-20 3:59PM EDT | 470.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NOC240524C00472500 | 2024-05-20 3:52PM EDT | 472.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| NOC240524C00475000 | 2024-05-20 3:52PM EDT | 475.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NOC240524C00477500 | 2024-05-20 11:12AM EDT | 477.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOC240524C00480000 | 2024-05-20 2:32PM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NOC240524C00482500 | 2024-05-20 1:34PM EDT | 482.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NOC240524C00485000 | 2024-05-20 3:26PM EDT | 485.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240524C00487500 | 2024-05-16 2:16PM EDT | 487.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240524C00490000 | 2024-05-17 3:54PM EDT | 490.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240524C00495000 | 2024-05-20 11:42AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240524C00500000 | 2024-05-10 2:31PM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOC240524C00505000 | 2024-05-17 3:17PM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240524C00510000 | 2024-05-16 12:31PM EDT | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOC240524C00515000 | 2024-05-13 10:50AM EDT | 515.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NOC240524C00520000 | 2024-04-25 11:11AM EDT | 520.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOC240524C00525000 | 2024-05-20 3:34PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240524C00530000 | 2024-05-20 3:32PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOC240524C00545000 | 2024-05-20 9:54AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOC240524C00550000 | 2024-05-06 2:56PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOC240524C00565000 | 2024-05-14 10:30AM EDT | 565.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOC240524C00570000 | 2024-05-10 12:37PM EDT | 570.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240524C00580000 | 2024-05-14 10:25AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240524P00355000 | 2024-05-07 12:05PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240524P00375000 | 2024-05-14 11:05AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC240524P00380000 | 2024-05-13 3:06PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOC240524P00385000 | 2024-05-15 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOC240524P00390000 | 2024-05-14 10:04AM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOC240524P00395000 | 2024-05-15 12:28PM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| NOC240524P00400000 | 2024-05-20 9:40AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC240524P00415000 | 2024-05-20 1:57PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NOC240524P00430000 | 2024-05-16 9:50AM EDT | 430.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240524P00435000 | 2024-05-06 10:12AM EDT | 435.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOC240524P00440000 | 2024-05-16 10:27AM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOC240524P00445000 | 2024-05-15 2:45PM EDT | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NOC240524P00447500 | 2024-05-20 3:34PM EDT | 447.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOC240524P00450000 | 2024-05-20 3:49PM EDT | 450.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOC240524P00452500 | 2024-05-20 10:04AM EDT | 452.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240524P00455000 | 2024-05-20 2:06PM EDT | 455.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240524P00457500 | 2024-05-20 3:11PM EDT | 457.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOC240524P00460000 | 2024-05-20 3:19PM EDT | 460.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOC240524P00462500 | 2024-05-20 3:11PM EDT | 462.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NOC240524P00465000 | 2024-05-20 3:56PM EDT | 465.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| NOC240524P00467500 | 2024-05-20 2:00PM EDT | 467.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| NOC240524P00470000 | 2024-05-20 2:06PM EDT | 470.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOC240524P00472500 | 2024-05-17 12:47PM EDT | 472.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240524P00475000 | 2024-05-17 3:17PM EDT | 475.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240524P00477500 | 2024-05-17 12:07PM EDT | 477.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOC240524P00480000 | 2024-05-20 2:11PM EDT | 480.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NOC240524P00482500 | 2024-05-14 9:51AM EDT | 482.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC240524P00485000 | 2024-05-20 2:11PM EDT | 485.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NOC240524P00490000 | 2024-04-30 2:27PM EDT | 490.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240524P00495000 | 2024-05-01 11:48AM EDT | 495.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.