Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510C00430000 | 2024-04-17 1:46PM EDT | 430.00 | 26.83 | 34.20 | 42.40 | 0.00 | - | - | 1 | 76.28% |
| NOC240510C00450000 | 2024-04-18 9:56AM EDT | 450.00 | 14.30 | 15.30 | 22.40 | 0.00 | - | 1 | 2 | 48.25% |
| NOC240510C00457500 | 2024-05-06 12:47PM EDT | 457.50 | 12.00 | 10.30 | 15.10 | +0.80 | +7.14% | 13 | 21 | 37.91% |
| NOC240510C00460000 | 2024-04-25 10:27AM EDT | 460.00 | 22.75 | 8.50 | 12.90 | 0.00 | - | 1 | 24 | 35.36% |
| NOC240510C00462500 | 2024-05-06 2:52PM EDT | 462.50 | 7.15 | 7.20 | 8.30 | -10.78 | -60.12% | 8 | 1 | 20.28% |
| NOC240510C00465000 | 2024-05-06 3:08PM EDT | 465.00 | 5.30 | 5.50 | 6.20 | -1.60 | -23.19% | 7 | 12 | 18.23% |
| NOC240510C00467500 | 2024-05-06 3:48PM EDT | 467.50 | 3.60 | 3.90 | 4.50 | -1.70 | -32.08% | 25 | 33 | 17.30% |
| NOC240510C00470000 | 2024-05-06 3:17PM EDT | 470.00 | 2.35 | 2.50 | 3.10 | -1.64 | -41.10% | 40 | 132 | 16.61% |
| NOC240510C00472500 | 2024-05-06 2:58PM EDT | 472.50 | 1.60 | 1.65 | 2.05 | -0.71 | -30.74% | 32 | 14 | 16.29% |
| NOC240510C00475000 | 2024-05-06 2:52PM EDT | 475.00 | 1.07 | 0.85 | 1.25 | -0.73 | -40.56% | 12 | 34 | 15.86% |
| NOC240510C00477500 | 2024-05-06 3:40PM EDT | 477.50 | 0.45 | 0.35 | 0.70 | -0.65 | -59.09% | 13 | 29 | 15.45% |
| NOC240510C00480000 | 2024-05-06 3:37PM EDT | 480.00 | 0.25 | 0.25 | 0.45 | -0.48 | -65.75% | 14 | 35 | 16.04% |
| NOC240510C00482500 | 2024-05-06 3:36PM EDT | 482.50 | 0.10 | 0.10 | 0.30 | -0.47 | -82.46% | 10 | 23 | 16.80% |
| NOC240510C00485000 | 2024-05-06 12:10PM EDT | 485.00 | 0.20 | 0.00 | 1.00 | -0.13 | -39.39% | 7 | 39 | 26.23% |
| NOC240510C00487500 | 2024-05-03 3:42PM EDT | 487.50 | 0.30 | 0.00 | 2.35 | 0.00 | - | 1 | 47 | 38.79% |
| NOC240510C00490000 | 2024-05-06 12:07PM EDT | 490.00 | 0.09 | 0.00 | 3.40 | -0.11 | -55.00% | 2 | 76 | 48.47% |
| NOC240510C00492500 | 2024-05-02 3:44PM EDT | 492.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 4 | 32.56% |
| NOC240510C00495000 | 2024-05-06 12:59PM EDT | 495.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 1 | 59 | 22.80% |
| NOC240510C00500000 | 2024-05-03 10:01AM EDT | 500.00 | 1.23 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 39.06% |
| NOC240510C00505000 | 2024-05-06 3:21PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 1 | 9 | 29.79% |
| NOC240510C00510000 | 2024-05-03 3:55PM EDT | 510.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 42.41% |
| NOC240510C00515000 | 2024-05-03 10:12AM EDT | 515.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 12 | 23 | 58.06% |
| NOC240510C00520000 | 2024-04-25 10:20AM EDT | 520.00 | 0.31 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 58.98% |
| NOC240510C00525000 | 2024-04-30 1:54PM EDT | 525.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 2 | 63.11% |
| NOC240510C00530000 | 2024-04-23 10:50AM EDT | 530.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | - | 5 | 67.14% |
| NOC240510C00540000 | 2024-04-15 11:49AM EDT | 540.00 | 0.54 | 0.00 | 3.80 | 0.00 | - | - | 1 | 86.67% |
| NOC240510C00550000 | 2024-04-01 11:20AM EDT | 550.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 97.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510P00385000 | 2024-04-15 11:40AM EDT | 385.00 | 0.42 | 0.00 | 2.60 | 0.00 | - | - | 1 | 106.74% |
| NOC240510P00400000 | 2024-04-29 12:02PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 89.82% |
| NOC240510P00405000 | 2024-04-29 1:07PM EDT | 405.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 189 | 189 | 70.56% |
| NOC240510P00410000 | 2024-04-19 1:24PM EDT | 410.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 65.63% |
| NOC240510P00415000 | 2024-04-19 1:41PM EDT | 415.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 2 | 1 | 61.23% |
| NOC240510P00420000 | 2024-04-05 3:41PM EDT | 420.00 | 2.25 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 66.14% |
| NOC240510P00425000 | 2024-05-06 9:42AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | -2.78 | -98.23% | 1 | 3 | 34.96% |
| NOC240510P00430000 | 2024-04-23 3:12PM EDT | 430.00 | 0.73 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 34.28% |
| NOC240510P00435000 | 2024-04-25 10:19AM EDT | 435.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 2 | 17 | 50.51% |
| NOC240510P00440000 | 2024-04-24 1:36PM EDT | 440.00 | 1.32 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 55.79% |
| NOC240510P00445000 | 2024-04-26 1:27PM EDT | 445.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 4 | 8 | 28.76% |
| NOC240510P00447500 | 2024-05-03 3:50PM EDT | 447.50 | 0.18 | 0.00 | 0.60 | 0.00 | - | 8 | 8 | 28.96% |
| NOC240510P00450000 | 2024-05-03 3:06PM EDT | 450.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 5 | 19 | 51.01% |
| NOC240510P00452500 | 2024-05-06 10:55AM EDT | 452.50 | 0.20 | 0.05 | 0.30 | -0.15 | -42.86% | 2 | 1 | 19.95% |
| NOC240510P00455000 | 2024-05-06 1:40PM EDT | 455.00 | 0.25 | 0.05 | 0.35 | -0.20 | -44.44% | 9 | 21 | 18.14% |
| NOC240510P00457500 | 2024-05-06 1:29PM EDT | 457.50 | 0.35 | 0.00 | 0.55 | -0.25 | -41.67% | 1 | 5 | 17.64% |
| NOC240510P00460000 | 2024-05-06 11:10AM EDT | 460.00 | 0.75 | 0.45 | 0.85 | -0.25 | -25.00% | 39 | 24 | 17.13% |
| NOC240510P00462500 | 2024-05-06 3:10PM EDT | 462.50 | 1.25 | 0.95 | 1.30 | -0.05 | -3.85% | 1 | 6 | 16.69% |
| NOC240510P00465000 | 2024-05-06 2:16PM EDT | 465.00 | 1.60 | 1.55 | 1.80 | -0.70 | -30.43% | 16 | 31 | 15.53% |
| NOC240510P00467500 | 2024-05-06 2:47PM EDT | 467.50 | 2.60 | 2.30 | 2.65 | -0.88 | -25.29% | 35 | 7 | 15.03% |
| NOC240510P00470000 | 2024-05-06 12:47PM EDT | 470.00 | 3.90 | 3.50 | 4.00 | +0.20 | +5.41% | 365 | 52 | 15.52% |
| NOC240510P00472500 | 2024-05-06 12:47PM EDT | 472.50 | 5.50 | 4.60 | 5.60 | -1.83 | -24.97% | 15 | 4 | 15.85% |
| NOC240510P00475000 | 2024-05-03 2:51PM EDT | 475.00 | 7.80 | 5.40 | 7.70 | 0.00 | - | 1 | 8 | 17.62% |
| NOC240510P00477500 | 2024-05-06 12:47PM EDT | 477.50 | 9.40 | 8.40 | 10.10 | +1.80 | +23.68% | 3 | 11 | 20.50% |
| NOC240510P00480000 | 2024-05-03 12:11PM EDT | 480.00 | 13.50 | 9.00 | 16.00 | 0.00 | - | 1 | 13 | 42.43% |
| NOC240510P00482500 | 2024-05-02 12:55PM EDT | 482.50 | 6.20 | 11.50 | 18.50 | 0.00 | - | 11 | 29 | 46.25% |
| NOC240510P00485000 | 2024-05-03 12:11PM EDT | 485.00 | 17.86 | 12.50 | 20.80 | 0.00 | - | 2 | 41 | 48.87% |
| NOC240510P00487500 | 2024-05-02 9:48AM EDT | 487.50 | 9.00 | 15.10 | 23.30 | 0.00 | - | - | 18 | 52.38% |
| NOC240510P00490000 | 2024-05-01 2:43PM EDT | 490.00 | 5.50 | 18.10 | 25.80 | 0.00 | - | - | 3 | 55.80% |
© 2024 Yahoo. All rights reserved.