UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.25 -2.74 (-3.56%) GOLD FUTURES
2,368.10 +22.30 (+0.95%) DOW
38,297.79 -388.53 (-1.00%) Bitcoin GBP
53,981.39 +751.35 (+1.41%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor7 June 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 | 11.80 | 13.60 | 0.00 | - | 1 | 1 | 34.71% |
| NOC240607C00445000 | 2024-05-31 3:59PM EDT | 445.00 | 7.90 | 7.70 | 8.70 | 0.00 | - | 1 | 3 | 26.62% |
| NOC240607C00447500 | 2024-05-31 3:54PM EDT | 447.50 | 6.00 | 6.00 | 6.70 | 0.00 | - | 4 | 5 | 24.32% |
| NOC240607C00450000 | 2024-06-03 12:17PM EDT | 450.00 | 4.40 | 4.50 | 5.20 | -0.30 | -6.38% | 2 | 48 | 23.68% |
| NOC240607C00452500 | 2024-06-03 11:32AM EDT | 452.50 | 3.50 | 3.20 | 3.80 | +0.10 | +2.94% | 13 | 12 | 22.58% |
| NOC240607C00455000 | 2024-06-03 11:21AM EDT | 455.00 | 2.60 | 2.15 | 2.65 | +0.80 | +44.44% | 6 | 19 | 21.64% |
| NOC240607C00457500 | 2024-06-03 11:18AM EDT | 457.50 | 1.70 | 1.45 | 1.85 | +0.20 | +13.33% | 4 | 4 | 21.39% |
| NOC240607C00460000 | 2024-06-03 11:51AM EDT | 460.00 | 1.20 | 0.90 | 1.25 | 0.00 | - | 8 | 26 | 21.20% |
| NOC240607C00462500 | 2024-06-03 12:03PM EDT | 462.50 | 0.85 | 0.60 | 0.85 | +0.24 | +39.34% | 21 | 8 | 21.35% |
| NOC240607C00465000 | 2024-06-03 11:55AM EDT | 465.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 9 | 21.85% |
| NOC240607C00467500 | 2024-05-29 12:42PM EDT | 467.50 | 0.63 | 0.25 | 0.40 | 0.00 | - | 1 | 20 | 22.10% |
| NOC240607C00470000 | 2024-06-03 10:12AM EDT | 470.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 38 | 88 | 23.73% |
| NOC240607C00472500 | 2024-06-03 12:33PM EDT | 472.50 | 0.20 | 0.15 | 0.60 | -0.21 | -51.22% | 2 | 10 | 29.47% |
| NOC240607C00475000 | 2024-06-03 11:57AM EDT | 475.00 | 0.13 | 0.10 | 0.35 | -0.07 | -35.00% | 5 | 75 | 28.25% |
| NOC240607C00477500 | 2024-05-28 12:28PM EDT | 477.50 | 0.45 | 0.05 | 0.35 | 0.00 | - | 2 | 4 | 30.42% |
| NOC240607C00480000 | 2024-06-03 12:24PM EDT | 480.00 | 0.05 | 0.05 | 1.60 | -0.10 | -66.67% | 1 | 30 | 47.27% |
| NOC240607C00485000 | 2024-05-31 9:51AM EDT | 485.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 77 | 38.60% |
| NOC240607C00487500 | 2024-05-24 3:35PM EDT | 487.50 | 0.50 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 43.21% |
| NOC240607C00490000 | 2024-05-24 3:47PM EDT | 490.00 | 0.37 | 0.05 | 0.45 | 0.00 | - | 4 | 87 | 42.77% |
| NOC240607C00495000 | 2024-05-24 10:34AM EDT | 495.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 3 | 1 | 47.80% |
| NOC240607C00500000 | 2024-05-22 3:53PM EDT | 500.00 | 0.50 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 40.04% |
| NOC240607C00505000 | 2024-05-16 3:31PM EDT | 505.00 | 0.48 | 0.05 | 2.30 | 0.00 | - | 10 | 10 | 66.63% |
| NOC240607C00510000 | 2024-05-03 10:45AM EDT | 510.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 68.41% |
| NOC240607C00520000 | 2024-06-03 9:33AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 48.44% |
| NOC240607C00525000 | 2024-06-03 9:43AM EDT | 525.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 69.97% |
| NOC240607C00530000 | 2024-05-28 2:55PM EDT | 530.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 100.10% |
| NOC240607C00540000 | 2024-05-28 11:45AM EDT | 540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 108.45% |
| NOC240607C00555000 | 2024-05-28 11:41AM EDT | 555.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 41 | 41 | 120.39% |
| NOC240607C00565000 | 2024-05-22 12:17PM EDT | 565.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 10 | 128.03% |
| NOC240607C00570000 | 2024-05-21 11:36AM EDT | 570.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 10 | 131.76% |
| NOC240607C00580000 | 2024-05-21 11:35AM EDT | 580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 139.04% |
| NOC240607C00620000 | 2024-05-20 12:22PM EDT | 620.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 166.16% |
Putsfor7 June 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 | 57.03% |
| NOC240607P00380000 | 2024-05-28 11:30AM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 91.80% |
| NOC240607P00385000 | 2024-05-28 10:28AM EDT | 385.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 16 | 56 | 72.66% |
| NOC240607P00395000 | 2024-05-13 11:31AM EDT | 395.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.51% |
| NOC240607P00400000 | 2024-05-15 11:43AM EDT | 400.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.01% |
| NOC240607P00425000 | 2024-05-31 10:30AM EDT | 425.00 | 0.20 | 0.05 | 5.00 | 0.00 | - | 1 | 15 | 52.84% |
| NOC240607P00430000 | 2024-06-03 11:43AM EDT | 430.00 | 0.20 | 0.05 | 0.85 | -0.10 | -33.33% | 2 | 10 | 31.98% |
| NOC240607P00435000 | 2024-06-03 12:04PM EDT | 435.00 | 0.25 | 0.25 | 0.40 | -0.40 | -61.54% | 16 | 14 | 21.22% |
| NOC240607P00440000 | 2024-06-03 11:23AM EDT | 440.00 | 0.60 | 0.55 | 0.80 | -0.15 | -20.00% | 2 | 27 | 19.47% |
| NOC240607P00445000 | 2024-05-31 10:41AM EDT | 445.00 | 1.20 | 1.30 | 1.60 | -1.00 | -45.45% | 10 | 20 | 17.70% |
| NOC240607P00447500 | 2024-05-30 12:24PM EDT | 447.50 | 5.40 | 1.90 | 2.30 | 0.00 | - | 1 | 1 | 17.07% |
| NOC240607P00450000 | 2024-06-03 12:19PM EDT | 450.00 | 3.10 | 2.70 | 3.30 | -1.10 | -26.19% | 1 | 23 | 16.71% |
| NOC240607P00452500 | 2024-05-31 3:59PM EDT | 452.50 | 4.70 | 3.90 | 4.40 | 0.00 | - | 4 | 11 | 15.49% |
| NOC240607P00455000 | 2024-06-03 12:20PM EDT | 455.00 | 6.10 | 5.30 | 6.00 | -2.65 | -30.29% | 4 | 58 | 15.21% |
| NOC240607P00457500 | 2024-05-31 10:42AM EDT | 457.50 | 8.85 | 6.60 | 7.70 | 0.00 | - | 1 | 7 | 13.66% |
| NOC240607P00460000 | 2024-06-03 11:09AM EDT | 460.00 | 8.75 | 8.70 | 9.90 | -3.45 | -28.28% | 1 | 37 | 13.82% |
| NOC240607P00462500 | 2024-05-28 10:12AM EDT | 462.50 | 6.15 | 10.80 | 12.30 | 0.00 | - | 12 | 6 | 15.04% |
| NOC240607P00465000 | 2024-05-29 1:37PM EDT | 465.00 | 15.08 | 12.50 | 15.50 | 0.00 | - | 10 | 13 | 24.95% |
| NOC240607P00467500 | 2024-05-28 10:12AM EDT | 467.50 | 9.48 | 14.10 | 18.80 | 0.00 | - | 12 | 0 | 34.11% |
| NOC240607P00470000 | 2024-05-31 10:05AM EDT | 470.00 | 22.00 | 15.90 | 23.00 | 0.00 | - | 2 | 11 | 48.52% |
| NOC240607P00472500 | 2024-05-23 10:33AM EDT | 472.50 | 6.30 | 18.40 | 24.30 | 0.00 | - | - | 1 | 43.80% |
| NOC240607P00475000 | 2024-05-30 10:10AM EDT | 475.00 | 26.87 | 21.00 | 26.80 | 0.00 | - | 2 | 0 | 46.80% |
| NOC240607P00480000 | 2024-05-30 2:56PM EDT | 480.00 | 37.50 | 25.80 | 31.70 | 0.00 | - | 8 | 3 | 51.77% |
© 2024 Yahoo. All rights reserved.