UK markets open in 4 hours 22 minutes
NIKKEI 225
38,281.07 +7.02 (+0.02%) HANG SENG
18,001.47 +238.44 (+1.34%) CRUDE OIL
79.31 +0.31 (+0.39%) GOLD FUTURES
2,331.70 +20.70 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,605.77 -1,991.32 (-4.18%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 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 | 57.80 | 65.50 | 0.00 | - | 6 | 0 | 92.19% |
| NOC240503C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 45.10 | 52.70 | 60.70 | 0.00 | - | 1 | 1 | 87.70% |
| NOC240503C00435000 | 2024-04-24 10:36AM EDT | 435.00 | 40.70 | 47.80 | 55.00 | 0.00 | - | - | 2 | 58.20% |
| NOC240503C00440000 | 2024-04-24 10:36AM EDT | 440.00 | 36.00 | 42.40 | 50.80 | 0.00 | - | - | 2 | 69.34% |
| NOC240503C00442500 | 2024-04-24 10:36AM EDT | 442.50 | 33.70 | 39.60 | 48.00 | 0.00 | - | - | 4 | 133.35% |
| NOC240503C00445000 | 2024-04-24 10:36AM EDT | 445.00 | 31.40 | 37.50 | 45.60 | 0.00 | - | 2 | 7 | 60.25% |
| NOC240503C00447500 | 2024-04-24 10:36AM EDT | 447.50 | 29.10 | 35.20 | 43.00 | 0.00 | - | - | 2 | 59.38% |
| NOC240503C00450000 | 2024-04-25 1:36PM EDT | 450.00 | 36.60 | 32.80 | 40.60 | 0.00 | - | 1 | 32 | 59.77% |
| NOC240503C00452500 | 2024-04-24 10:36AM EDT | 452.50 | 24.70 | 30.20 | 38.00 | 0.00 | - | 2 | 80 | 52.69% |
| NOC240503C00455000 | 2024-04-25 12:30PM EDT | 455.00 | 29.52 | 27.70 | 35.90 | 0.00 | - | 1 | 24 | 55.62% |
| NOC240503C00457500 | 2024-04-24 10:36AM EDT | 457.50 | 20.70 | 25.00 | 32.70 | 0.00 | - | 2 | 54 | 98.24% |
| NOC240503C00460000 | 2024-04-30 10:33AM EDT | 460.00 | 24.85 | 22.70 | 30.20 | 0.00 | - | 1 | 21 | 92.85% |
| NOC240503C00462500 | 2024-04-24 10:36AM EDT | 462.50 | 16.80 | 21.20 | 27.80 | 0.00 | - | 2 | 18 | 88.33% |
| NOC240503C00465000 | 2024-04-25 2:18PM EDT | 465.00 | 24.90 | 18.70 | 25.30 | 0.00 | - | 18 | 22 | 82.75% |
| NOC240503C00467500 | 2024-04-25 10:56AM EDT | 467.50 | 15.43 | 16.30 | 22.80 | 0.00 | - | - | 9 | 77.09% |
| NOC240503C00470000 | 2024-04-30 3:09PM EDT | 470.00 | 17.11 | 13.80 | 20.30 | 0.00 | - | 2 | 105 | 71.31% |
| NOC240503C00472500 | 2024-04-25 1:14PM EDT | 472.50 | 15.10 | 12.50 | 16.50 | 0.00 | - | 33 | 31 | 54.00% |
| NOC240503C00475000 | 2024-05-01 3:22PM EDT | 475.00 | 12.28 | 9.30 | 15.10 | +1.82 | +17.40% | 5 | 68 | 57.70% |
| NOC240503C00477500 | 2024-04-29 3:02PM EDT | 477.50 | 9.00 | 6.80 | 11.60 | 0.00 | - | 38 | 67 | 43.41% |
| NOC240503C00480000 | 2024-05-01 3:34PM EDT | 480.00 | 8.22 | 6.40 | 10.40 | +1.22 | +17.43% | 3 | 90 | 47.24% |
| NOC240503C00482500 | 2024-05-01 3:18PM EDT | 482.50 | 5.20 | 4.60 | 6.10 | -0.90 | -14.75% | 4 | 34 | 26.98% |
| NOC240503C00485000 | 2024-05-01 3:33PM EDT | 485.00 | 4.08 | 3.20 | 4.00 | +0.38 | +10.27% | 16 | 82 | 22.79% |
| NOC240503C00487500 | 2024-05-01 12:43PM EDT | 487.50 | 4.02 | 2.05 | 2.60 | +0.62 | +18.24% | 16 | 33 | 21.78% |
| NOC240503C00490000 | 2024-05-01 3:03PM EDT | 490.00 | 1.60 | 1.20 | 1.55 | -0.31 | -16.23% | 10 | 134 | 20.98% |
| NOC240503C00495000 | 2024-05-01 3:02PM EDT | 495.00 | 0.60 | 0.30 | 0.60 | -0.05 | -7.69% | 35 | 121 | 22.36% |
| NOC240503C00500000 | 2024-05-01 11:59AM EDT | 500.00 | 0.35 | 0.05 | 0.25 | +0.15 | +75.00% | 4 | 64 | 24.56% |
| NOC240503C00505000 | 2024-05-01 3:19PM EDT | 505.00 | 0.13 | 0.00 | 0.15 | -0.07 | -35.00% | 10 | 36 | 28.32% |
| NOC240503C00510000 | 2024-05-01 3:19PM EDT | 510.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 11 | 13 | 37.60% |
| NOC240503C00515000 | 2024-04-30 3:25PM EDT | 515.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 63.50% |
| NOC240503C00520000 | 2024-04-25 9:53AM EDT | 520.00 | 1.09 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 71.00% |
| NOC240503C00525000 | 2024-04-25 10:12AM EDT | 525.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 65.48% |
| NOC240503C00565000 | 2024-04-24 12:18PM EDT | 565.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 142.77% |
| NOC240503C00570000 | 2024-04-24 12:23PM EDT | 570.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 12 | 148.95% |
Putsfor3 May 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 | 2.20 | 0.00 | - | 1 | 1 | 203.47% |
| NOC240503P00380000 | 2024-04-23 1:59PM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 6 | 7 | 219.34% |
| NOC240503P00385000 | 2024-04-24 12:18PM EDT | 385.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 209.96% |
| NOC240503P00390000 | 2024-04-23 1:58PM EDT | 390.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 200.64% |
| NOC240503P00395000 | 2024-04-09 9:43AM EDT | 395.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | - | 2 | 175.05% |
| NOC240503P00400000 | 2024-04-22 3:43PM EDT | 400.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 1 | 166.41% |
| NOC240503P00405000 | 2024-04-25 3:28PM EDT | 405.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 149.46% |
| NOC240503P00410000 | 2024-04-23 2:07PM EDT | 410.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 83.98% |
| NOC240503P00415000 | 2024-04-23 2:07PM EDT | 415.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 120.41% |
| NOC240503P00420000 | 2024-04-26 10:31AM EDT | 420.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 95.70% |
| NOC240503P00425000 | 2024-04-24 9:50AM EDT | 425.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 29 | 123.78% |
| NOC240503P00430000 | 2024-04-29 10:07AM EDT | 430.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 31 | 127.64% |
| NOC240503P00435000 | 2024-04-26 12:48PM EDT | 435.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 36 | 106.84% |
| NOC240503P00440000 | 2024-04-29 11:14AM EDT | 440.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 36 | 109.47% |
| NOC240503P00442500 | 2024-04-24 1:51PM EDT | 442.50 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 6 | 93.63% |
| NOC240503P00445000 | 2024-04-30 11:52AM EDT | 445.00 | 1.43 | 0.00 | 2.55 | 0.00 | - | 4 | 67 | 89.36% |
| NOC240503P00447500 | 2024-05-01 3:17PM EDT | 447.50 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 5 | 10 | 52.15% |
| NOC240503P00450000 | 2024-05-01 3:17PM EDT | 450.00 | 0.06 | 0.00 | 0.50 | -1.40 | -95.89% | 5 | 29 | 56.84% |
| NOC240503P00452500 | 2024-04-29 9:30AM EDT | 452.50 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 76.49% |
| NOC240503P00455000 | 2024-04-25 2:39PM EDT | 455.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 4 | 13 | 72.14% |
| NOC240503P00457500 | 2024-04-26 2:39PM EDT | 457.50 | 0.23 | 0.00 | 2.55 | 0.00 | - | 2 | 10 | 67.77% |
| NOC240503P00460000 | 2024-04-26 3:53PM EDT | 460.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 15 | 23 | 63.38% |
| NOC240503P00462500 | 2024-04-25 11:57AM EDT | 462.50 | 0.77 | 0.00 | 2.55 | 0.00 | - | - | 10 | 58.94% |
| NOC240503P00465000 | 2024-04-30 3:16PM EDT | 465.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 43 | 54.42% |
| NOC240503P00467500 | 2024-05-01 3:28PM EDT | 467.50 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 4 | 514 | 29.69% |
| NOC240503P00470000 | 2024-05-01 3:27PM EDT | 470.00 | 0.09 | 0.00 | 2.65 | -0.14 | -60.87% | 4 | 29 | 59.66% |
| NOC240503P00472500 | 2024-04-30 2:12PM EDT | 472.50 | 0.33 | 0.10 | 0.25 | 0.00 | - | 1 | 31 | 25.59% |
| NOC240503P00475000 | 2024-05-01 2:50PM EDT | 475.00 | 0.13 | 0.15 | 0.50 | -0.62 | -82.67% | 1 | 34 | 26.17% |
| NOC240503P00477500 | 2024-05-01 12:17PM EDT | 477.50 | 0.40 | 0.30 | 0.70 | -0.90 | -69.23% | 3 | 18 | 24.41% |
| NOC240503P00480000 | 2024-05-01 3:32PM EDT | 480.00 | 0.50 | 0.55 | 1.00 | -0.95 | -65.52% | 131 | 149 | 22.68% |
| NOC240503P00482500 | 2024-05-01 3:21PM EDT | 482.50 | 0.94 | 1.00 | 1.65 | -1.21 | -56.28% | 2 | 45 | 22.52% |
| NOC240503P00485000 | 2024-05-01 2:13PM EDT | 485.00 | 1.45 | 1.95 | 2.35 | -2.25 | -60.81% | 20 | 11 | 20.81% |
| NOC240503P00487500 | 2024-05-01 1:09PM EDT | 487.50 | 2.60 | 3.00 | 3.60 | -1.00 | -27.78% | 3 | 7 | 20.87% |
| NOC240503P00490000 | 2024-05-01 1:36PM EDT | 490.00 | 3.70 | 4.30 | 5.40 | -3.60 | -49.32% | 4 | 9 | 22.68% |
© 2024 Yahoo. All rights reserved.