Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241220C00410000 | 2024-05-14 12:32PM EDT | 410.00 | 79.20 | 35.10 | 36.50 | 0.00 | - | 1 | 2 | 24.39% |
| NOC241220C00420000 | 2024-06-13 2:07PM EDT | 420.00 | 29.19 | 28.50 | 32.60 | +29.19 | - | 2 | 0 | 25.38% |
| NOC241220C00430000 | 2024-06-04 3:32PM EDT | 430.00 | 41.00 | 23.30 | 28.50 | 0.00 | - | 1 | 2 | 25.76% |
| NOC241220C00450000 | 2024-06-05 2:51PM EDT | 450.00 | 26.20 | 14.60 | 19.30 | 0.00 | - | 4 | 4 | 24.46% |
| NOC241220C00460000 | 2024-06-05 1:25PM EDT | 460.00 | 20.40 | 8.00 | 15.10 | 0.00 | - | 31 | 31 | 23.49% |
| NOC241220C00470000 | 2024-06-11 1:49PM EDT | 470.00 | 12.60 | 8.00 | 13.10 | 0.00 | - | 1 | 21 | 24.08% |
| NOC241220C00480000 | 2024-06-11 9:42AM EDT | 480.00 | 9.60 | 3.70 | 10.00 | 0.00 | - | 1 | 7 | 23.25% |
| NOC241220C00490000 | 2024-05-09 2:15PM EDT | 490.00 | 24.50 | 9.10 | 9.80 | 0.00 | - | 2 | 3 | 25.05% |
| NOC241220C00500000 | 2024-06-13 3:19PM EDT | 500.00 | 3.70 | 3.40 | 4.80 | -0.60 | -13.95% | 45 | 327 | 20.94% |
| NOC241220C00510000 | 2024-05-09 3:59PM EDT | 510.00 | 16.90 | 5.30 | 6.10 | 0.00 | - | 10 | 10 | 24.34% |
| NOC241220C00520000 | 2024-06-07 11:39AM EDT | 520.00 | 5.00 | 1.25 | 4.60 | 0.00 | - | 5 | 21 | 23.82% |
| NOC241220C00530000 | 2024-06-05 9:35AM EDT | 530.00 | 4.00 | 0.10 | 5.30 | 0.00 | - | 9 | 73 | 26.37% |
| NOC241220C00540000 | 2024-06-03 3:24PM EDT | 540.00 | 3.50 | 0.10 | 5.40 | 0.00 | - | 66 | 114 | 27.99% |
| NOC241220C00560000 | 2024-05-31 12:43PM EDT | 560.00 | 2.20 | 0.05 | 5.10 | 0.00 | - | 1 | 11 | 30.30% |
| NOC241220C00570000 | 2024-05-08 11:18AM EDT | 570.00 | 4.43 | 0.70 | 1.45 | 0.00 | - | - | 2 | 23.81% |
| NOC241220C00580000 | 2024-05-08 11:18AM EDT | 580.00 | 3.55 | 0.00 | 1.80 | 0.00 | - | - | 2 | 25.96% |
| NOC241220C00720000 | 2024-05-03 9:30AM EDT | 720.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 46.51% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241220P00240000 | 2024-06-04 9:30AM EDT | 240.00 | 2.38 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 48.66% |
| NOC241220P00250000 | 2024-05-14 9:30AM EDT | 250.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| NOC241220P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 1.22 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 49.01% |
| NOC241220P00270000 | 2024-05-03 9:38AM EDT | 270.00 | 2.09 | 0.00 | 4.70 | 0.00 | - | 5 | 7 | 46.43% |
| NOC241220P00280000 | 2024-06-04 9:37AM EDT | 280.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 24 | 5 | 43.64% |
| NOC241220P00290000 | 2024-05-29 9:58AM EDT | 290.00 | 2.50 | 0.00 | 4.00 | 0.00 | - | 32 | 36 | 38.78% |
| NOC241220P00300000 | 2024-05-29 10:19AM EDT | 300.00 | 4.70 | 0.00 | 2.70 | 0.00 | - | 10 | 2 | 32.67% |
| NOC241220P00310000 | 2024-05-02 9:46AM EDT | 310.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | - | 2 | 35.01% |
| NOC241220P00320000 | 2024-05-02 9:45AM EDT | 320.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | - | 2 | 32.27% |
| NOC241220P00350000 | 2024-06-05 10:54AM EDT | 350.00 | 2.30 | 3.00 | 6.50 | 0.00 | - | 1 | 2 | 26.94% |
| NOC241220P00360000 | 2024-06-12 2:46PM EDT | 360.00 | 3.90 | 2.45 | 7.30 | 0.00 | - | 57 | 60 | 25.26% |
| NOC241220P00370000 | 2024-06-12 9:33AM EDT | 370.00 | 5.00 | 4.80 | 7.60 | 0.00 | - | 1 | 7 | 22.82% |
| NOC241220P00380000 | 2024-06-12 1:35PM EDT | 380.00 | 6.50 | 6.80 | 7.70 | 0.00 | - | 6 | 14 | 20.09% |
| NOC241220P00390000 | 2024-06-11 3:48PM EDT | 390.00 | 7.80 | 8.90 | 10.00 | 0.00 | - | 2 | 28 | 19.58% |
| NOC241220P00400000 | 2024-06-13 3:51PM EDT | 400.00 | 12.10 | 11.50 | 12.40 | +1.10 | +10.00% | 14 | 28 | 18.69% |
| NOC241220P00410000 | 2024-06-10 9:52AM EDT | 410.00 | 10.10 | 13.10 | 18.70 | 0.00 | - | 1 | 11 | 20.68% |
| NOC241220P00420000 | 2024-06-13 3:04PM EDT | 420.00 | 19.02 | 17.30 | 20.70 | +1.02 | +5.67% | 5 | 18 | 18.40% |
| NOC241220P00430000 | 2024-06-13 3:50PM EDT | 430.00 | 23.50 | 19.90 | 24.70 | +2.00 | +9.30% | 14 | 96 | 17.28% |
| NOC241220P00440000 | 2024-06-10 11:18AM EDT | 440.00 | 21.34 | 25.40 | 30.20 | 0.00 | - | 1 | 24 | 16.78% |
| NOC241220P00450000 | 2024-06-10 12:29PM EDT | 450.00 | 26.25 | 31.10 | 38.20 | 0.00 | - | 5 | 38 | 17.85% |
| NOC241220P00460000 | 2024-06-03 1:15PM EDT | 460.00 | 25.30 | 38.40 | 46.00 | 0.00 | - | 1 | 10 | 18.30% |
| NOC241220P00470000 | 2024-05-17 1:25PM EDT | 470.00 | 23.30 | 44.60 | 53.20 | 0.00 | - | 104 | 77 | 17.66% |
© 2024 Yahoo. All rights reserved.