Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816C00340000 | 2024-02-12 11:35AM EDT | 340.00 | 120.48 | 124.50 | 132.30 | 0.00 | - | 3 | 3 | 122.76% |
| NOC240816C00365000 | 2024-01-10 1:29PM EDT | 365.00 | 119.85 | 94.00 | 102.50 | 0.00 | - | - | 10 | 95.60% |
| NOC240816C00370000 | 2024-01-26 4:11PM EDT | 370.00 | 78.60 | 97.80 | 105.20 | 0.00 | - | 1 | 1 | 105.42% |
| NOC240816C00395000 | 2024-04-16 1:01PM EDT | 395.00 | 67.50 | 75.00 | 84.40 | 0.00 | - | - | 1 | 91.73% |
| NOC240816C00400000 | 2024-06-12 1:44PM EDT | 400.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NOC240816C00405000 | 2024-03-01 2:46PM EDT | 405.00 | 64.01 | 79.70 | 86.90 | 0.00 | - | 1 | 1 | 104.21% |
| NOC240816C00410000 | 2024-03-20 11:10AM EDT | 410.00 | 70.55 | 58.70 | 65.00 | 0.00 | - | 3 | 3 | 76.30% |
| NOC240816C00425000 | 2024-06-12 2:28PM EDT | 425.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NOC240816C00430000 | 2024-06-12 1:41PM EDT | 430.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.39% |
| NOC240816C00435000 | 2024-06-12 1:42PM EDT | 435.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 1.56% |
| NOC240816C00440000 | 2024-06-12 10:44AM EDT | 440.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 1.56% |
| NOC240816C00445000 | 2024-06-12 1:43PM EDT | 445.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 3.13% |
| NOC240816C00450000 | 2024-06-12 3:55PM EDT | 450.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 157 | 484 | 3.13% |
| NOC240816C00455000 | 2024-06-12 12:23PM EDT | 455.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 3.13% |
| NOC240816C00460000 | 2024-06-12 12:07PM EDT | 460.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 3.13% |
| NOC240816C00465000 | 2024-06-12 1:14PM EDT | 465.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,092 | 3.13% |
| NOC240816C00470000 | 2024-06-12 1:15PM EDT | 470.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 6.25% |
| NOC240816C00475000 | 2024-06-10 2:36PM EDT | 475.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 6.25% |
| NOC240816C00480000 | 2024-06-12 12:59PM EDT | 480.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 6.25% |
| NOC240816C00485000 | 2024-06-12 3:12PM EDT | 485.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 6.25% |
| NOC240816C00490000 | 2024-06-11 3:07PM EDT | 490.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,726 | 6.25% |
| NOC240816C00495000 | 2024-06-12 11:00AM EDT | 495.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| NOC240816C00500000 | 2024-06-11 1:47PM EDT | 500.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,381 | 6.25% |
| NOC240816C00505000 | 2024-06-04 1:50PM EDT | 505.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 6.25% |
| NOC240816C00510000 | 2024-06-12 11:37AM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 6.25% |
| NOC240816C00515000 | 2024-06-11 3:04PM EDT | 515.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 892 | 12.50% |
| NOC240816C00520000 | 2024-06-12 10:01AM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 12.50% |
| NOC240816C00525000 | 2024-06-05 3:39PM EDT | 525.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 504 | 12.50% |
| NOC240816C00530000 | 2024-06-04 1:20PM EDT | 530.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| NOC240816C00535000 | 2024-05-21 10:11AM EDT | 535.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| NOC240816C00540000 | 2024-05-23 12:00PM EDT | 540.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| NOC240816C00545000 | 2024-05-20 9:35AM EDT | 545.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NOC240816C00550000 | 2024-06-12 2:23PM EDT | 550.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| NOC240816C00560000 | 2024-04-12 2:09PM EDT | 560.00 | 2.65 | 0.75 | 0.95 | 0.00 | - | 21 | 21 | 35.32% |
| NOC240816C00565000 | 2024-05-09 10:45AM EDT | 565.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 51.37% |
| NOC240816C00570000 | 2024-04-25 12:58PM EDT | 570.00 | 1.80 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 40.38% |
| NOC240816C00575000 | 2024-04-26 10:24AM EDT | 575.00 | 1.02 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 41.32% |
| NOC240816C00590000 | 2024-04-26 2:37PM EDT | 590.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 30 | 42.31% |
| NOC240816C00600000 | 2024-03-11 12:34PM EDT | 600.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 10 | 22 | 53.10% |
| NOC240816C00620000 | 2024-01-08 4:51PM EDT | 620.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 20 | 53.66% |
| NOC240816C00660000 | 2024-01-19 2:11PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 60.62% |
| NOC240816C00680000 | 2023-12-29 3:54PM EDT | 680.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 63.00% |
| NOC240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 66.80% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816P00230000 | 2024-01-11 10:48AM EDT | 230.00 | 2.16 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 66.92% |
| NOC240816P00240000 | 2024-01-17 10:30AM EDT | 240.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NOC240816P00250000 | 2024-01-05 10:30AM EDT | 250.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 77.23% |
| NOC240816P00260000 | 2024-01-04 1:52PM EDT | 260.00 | 1.48 | 0.00 | 4.60 | 0.00 | - | - | 18 | 72.71% |
| NOC240816P00280000 | 2024-01-09 2:06PM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.01% |
| NOC240816P00300000 | 2024-05-21 9:30AM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NOC240816P00315000 | 2024-02-13 4:04PM EDT | 315.00 | 1.20 | 0.25 | 4.90 | 0.00 | - | - | 2 | 58.80% |
| NOC240816P00320000 | 2024-01-25 2:16PM EDT | 320.00 | 2.07 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 56.12% |
| NOC240816P00330000 | 2024-01-25 11:46AM EDT | 330.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 51.53% |
| NOC240816P00340000 | 2024-06-12 3:08PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NOC240816P00345000 | 2024-04-12 1:29PM EDT | 345.00 | 1.39 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 44.78% |
| NOC240816P00350000 | 2024-06-11 9:46AM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| NOC240816P00355000 | 2024-03-19 10:47AM EDT | 355.00 | 1.43 | 0.65 | 2.30 | 0.00 | - | 1 | 5 | 32.59% |
| NOC240816P00360000 | 2024-04-24 10:39AM EDT | 360.00 | 0.95 | 0.15 | 3.00 | 0.00 | - | 324 | 186 | 33.01% |
| NOC240816P00365000 | 2024-05-07 10:22AM EDT | 365.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 1 | 91 | 25.78% |
| NOC240816P00370000 | 2024-03-20 10:12AM EDT | 370.00 | 1.72 | 1.50 | 1.85 | 0.00 | - | 5 | 64 | 25.32% |
| NOC240816P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 1.30 | 0.25 | 1.50 | 0.00 | - | 10 | 44 | 22.23% |
| NOC240816P00380000 | 2024-05-22 1:31PM EDT | 380.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NOC240816P00385000 | 2024-06-12 3:55PM EDT | 385.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| NOC240816P00390000 | 2024-06-12 3:12PM EDT | 390.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| NOC240816P00395000 | 2024-06-12 11:33AM EDT | 395.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| NOC240816P00400000 | 2024-06-12 2:00PM EDT | 400.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 3.13% |
| NOC240816P00405000 | 2024-06-11 9:47AM EDT | 405.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| NOC240816P00410000 | 2024-06-12 3:50PM EDT | 410.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 1.56% |
| NOC240816P00415000 | 2024-06-12 3:55PM EDT | 415.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 1.56% |
| NOC240816P00420000 | 2024-06-12 12:51PM EDT | 420.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 0.78% |
| NOC240816P00425000 | 2024-06-12 2:28PM EDT | 425.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 0.20% |
| NOC240816P00430000 | 2024-06-12 3:57PM EDT | 430.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| NOC240816P00435000 | 2024-06-12 12:15PM EDT | 435.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 16 | 130 | 0.00% |
| NOC240816P00440000 | 2024-06-11 2:04PM EDT | 440.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 292 | 0.00% |
| NOC240816P00445000 | 2024-06-11 10:34AM EDT | 445.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
| NOC240816P00450000 | 2024-06-10 1:04PM EDT | 450.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| NOC240816P00455000 | 2024-06-12 2:50PM EDT | 455.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| NOC240816P00460000 | 2024-06-04 10:35AM EDT | 460.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| NOC240816P00465000 | 2024-06-12 12:25PM EDT | 465.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| NOC240816P00470000 | 2024-05-28 10:32AM EDT | 470.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| NOC240816P00475000 | 2024-05-28 1:41PM EDT | 475.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| NOC240816P00480000 | 2024-05-15 11:40AM EDT | 480.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NOC240816P00485000 | 2024-05-15 1:42PM EDT | 485.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NOC240816P00490000 | 2024-05-02 12:36PM EDT | 490.00 | 22.00 | 35.00 | 44.80 | 0.00 | - | 2 | 20 | 0.00% |
| NOC240816P00495000 | 2024-05-02 1:58PM EDT | 495.00 | 26.00 | 40.00 | 49.20 | 0.00 | - | 3 | 6 | 0.00% |
| NOC240816P00500000 | 2024-05-01 2:53PM EDT | 500.00 | 22.30 | 45.00 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240816P00510000 | 2024-05-02 2:26PM EDT | 510.00 | 38.00 | 55.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240816P00550000 | 2024-01-12 2:23PM EDT | 550.00 | 72.30 | 91.70 | 101.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.