Singapore markets close in 7 hours 14 minutes
Straits Times Index
3,273.18 -26.86 (-0.81%) Nikkei
38,452.44 -382.66 (-0.99%) Hang Seng
18,490.85 +11.48 (+0.06%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,569.27 -1,211.86 (-1.90%) CMC Crypto 200
1,297.04 -68.09 (-4.99%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed 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 | 41.10 | 47.90 | 0.00 | - | - | 1 | 69.21% |
| NOC240510C00450000 | 2024-04-18 9:56AM EDT | 450.00 | 14.30 | 20.40 | 27.70 | 0.00 | - | 1 | 2 | 74.02% |
| NOC240510C00457500 | 2024-05-06 12:47PM EDT | 457.50 | 12.00 | 13.50 | 18.70 | 0.00 | - | 13 | 22 | 48.19% |
| NOC240510C00460000 | 2024-04-25 10:27AM EDT | 460.00 | 22.75 | 12.50 | 16.90 | 0.00 | - | 1 | 24 | 48.98% |
| NOC240510C00462500 | 2024-05-06 2:52PM EDT | 462.50 | 7.15 | 9.90 | 14.50 | 0.00 | - | 8 | 6 | 44.80% |
| NOC240510C00465000 | 2024-05-07 9:40AM EDT | 465.00 | 7.50 | 7.10 | 10.10 | +2.20 | +41.51% | 2 | 11 | 25.99% |
| NOC240510C00467500 | 2024-05-06 3:48PM EDT | 467.50 | 3.60 | 6.60 | 7.80 | 0.00 | - | 25 | 36 | 22.94% |
| NOC240510C00470000 | 2024-05-07 1:23PM EDT | 470.00 | 5.00 | 4.80 | 5.70 | +2.65 | +112.77% | 24 | 142 | 20.57% |
| NOC240510C00472500 | 2024-05-07 12:23PM EDT | 472.50 | 4.00 | 3.40 | 3.90 | +2.40 | +150.00% | 164 | 25 | 18.91% |
| NOC240510C00475000 | 2024-05-07 2:05PM EDT | 475.00 | 2.25 | 2.25 | 2.45 | +1.18 | +110.28% | 55 | 40 | 17.69% |
| NOC240510C00477500 | 2024-05-07 3:08PM EDT | 477.50 | 1.60 | 1.30 | 1.65 | +1.15 | +255.56% | 25 | 35 | 18.48% |
| NOC240510C00480000 | 2024-05-07 12:35PM EDT | 480.00 | 0.90 | 0.65 | 2.40 | +0.65 | +260.00% | 10 | 42 | 28.43% |
| NOC240510C00482500 | 2024-05-07 9:53AM EDT | 482.50 | 0.45 | 0.40 | 0.55 | +0.35 | +350.00% | 17 | 27 | 18.40% |
| NOC240510C00485000 | 2024-05-07 12:13PM EDT | 485.00 | 0.28 | 0.20 | 0.35 | +0.08 | +40.00% | 6 | 37 | 19.31% |
| NOC240510C00487500 | 2024-05-07 9:49AM EDT | 487.50 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 34 | 47 | 21.58% |
| NOC240510C00490000 | 2024-05-07 11:41AM EDT | 490.00 | 0.15 | 0.10 | 0.90 | +0.06 | +66.67% | 1 | 76 | 32.59% |
| NOC240510C00492500 | 2024-05-02 3:44PM EDT | 492.50 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 4 | 26.27% |
| NOC240510C00495000 | 2024-05-06 12:59PM EDT | 495.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 59 | 27.74% |
| NOC240510C00500000 | 2024-05-07 1:23PM EDT | 500.00 | 0.10 | 0.05 | 0.85 | -1.13 | -91.87% | 12 | 21 | 44.82% |
| NOC240510C00505000 | 2024-05-07 10:11AM EDT | 505.00 | 0.10 | 0.05 | 0.70 | +0.05 | +100.00% | 1 | 9 | 48.49% |
| NOC240510C00510000 | 2024-05-03 3:55PM EDT | 510.00 | 0.05 | 0.05 | 1.55 | 0.00 | - | 1 | 7 | 55.76% |
| NOC240510C00515000 | 2024-05-03 10:12AM EDT | 515.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 12 | 23 | 47.07% |
| NOC240510C00520000 | 2024-04-25 10:20AM EDT | 520.00 | 0.31 | 0.05 | 2.60 | 0.00 | - | 2 | 1 | 75.05% |
| NOC240510C00525000 | 2024-04-30 1:54PM EDT | 525.00 | 0.05 | 0.05 | 3.90 | 0.00 | - | - | 2 | 89.45% |
| NOC240510C00530000 | 2024-04-23 10:50AM EDT | 530.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 5 | 70.22% |
| NOC240510C00540000 | 2024-04-15 11:49AM EDT | 540.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | - | 1 | 96.39% |
| NOC240510C00550000 | 2024-04-01 11:20AM EDT | 550.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 119.80% |
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 | 1.50 | 0.00 | - | - | 1 | 128.66% |
| NOC240510P00400000 | 2024-05-07 9:38AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 5 | 67.97% |
| NOC240510P00405000 | 2024-04-29 1:07PM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 189 | 63.67% |
| NOC240510P00410000 | 2024-04-19 1:24PM EDT | 410.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 89.21% |
| NOC240510P00415000 | 2024-04-19 1:41PM EDT | 415.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 58.79% |
| NOC240510P00420000 | 2024-04-05 3:41PM EDT | 420.00 | 2.25 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 91.36% |
| NOC240510P00425000 | 2024-05-07 9:31AM EDT | 425.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 50 | 3 | 53.91% |
| NOC240510P00430000 | 2024-05-07 2:44PM EDT | 430.00 | 0.10 | 0.00 | 0.15 | -0.63 | -86.30% | 40 | 7 | 51.76% |
| NOC240510P00435000 | 2024-05-07 9:57AM EDT | 435.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 1 | 17 | 46.39% |
| NOC240510P00440000 | 2024-04-24 1:36PM EDT | 440.00 | 1.32 | 0.05 | 1.65 | 0.00 | - | 1 | 8 | 57.67% |
| NOC240510P00445000 | 2024-04-26 1:27PM EDT | 445.00 | 0.15 | 0.05 | 0.75 | -0.35 | -70.00% | 1 | 8 | 49.27% |
| NOC240510P00447500 | 2024-05-03 3:50PM EDT | 447.50 | 0.18 | 0.05 | 0.35 | 0.00 | - | 8 | 8 | 38.62% |
| NOC240510P00450000 | 2024-05-07 3:47PM EDT | 450.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 3 | 19 | 35.55% |
| NOC240510P00452500 | 2024-05-07 9:50AM EDT | 452.50 | 0.10 | 0.10 | 0.95 | -0.10 | -50.00% | 33 | 3 | 41.65% |
| NOC240510P00455000 | 2024-05-07 9:43AM EDT | 455.00 | 0.20 | 0.10 | 1.45 | -0.05 | -20.00% | 1 | 25 | 43.43% |
| NOC240510P00457500 | 2024-05-07 12:26PM EDT | 457.50 | 0.13 | 0.10 | 0.55 | -0.22 | -62.86% | 5 | 5 | 29.35% |
| NOC240510P00460000 | 2024-05-07 3:46PM EDT | 460.00 | 0.21 | 0.20 | 0.30 | -0.54 | -72.00% | 6 | 53 | 22.22% |
| NOC240510P00462500 | 2024-05-07 12:26PM EDT | 462.50 | 0.28 | 0.25 | 0.40 | -0.97 | -77.60% | 6 | 7 | 20.48% |
| NOC240510P00465000 | 2024-05-07 12:32PM EDT | 465.00 | 0.44 | 0.35 | 0.60 | -1.16 | -72.50% | 5 | 42 | 19.26% |
| NOC240510P00467500 | 2024-05-07 1:47PM EDT | 467.50 | 0.70 | 0.65 | 1.00 | -1.90 | -73.08% | 30 | 25 | 18.80% |
| NOC240510P00470000 | 2024-05-07 3:47PM EDT | 470.00 | 1.25 | 1.10 | 1.60 | -2.65 | -67.95% | 80 | 378 | 18.30% |
| NOC240510P00472500 | 2024-05-07 2:54PM EDT | 472.50 | 1.90 | 1.90 | 2.40 | -3.60 | -65.45% | 25 | 17 | 17.43% |
| NOC240510P00475000 | 2024-05-07 11:10AM EDT | 475.00 | 3.75 | 3.10 | 3.60 | -4.05 | -51.92% | 1 | 8 | 17.09% |
| NOC240510P00477500 | 2024-05-07 1:29PM EDT | 477.50 | 5.00 | 4.60 | 5.70 | -4.40 | -46.81% | 3 | 14 | 20.41% |
| NOC240510P00480000 | 2024-05-03 12:11PM EDT | 480.00 | 13.50 | 4.10 | 7.80 | 0.00 | - | 1 | 13 | 22.64% |
| NOC240510P00482500 | 2024-05-02 12:55PM EDT | 482.50 | 6.20 | 7.70 | 10.60 | 0.00 | - | 11 | 21 | 29.31% |
| NOC240510P00485000 | 2024-05-03 12:11PM EDT | 485.00 | 17.86 | 7.70 | 12.80 | 0.00 | - | 2 | 35 | 31.23% |
| NOC240510P00487500 | 2024-05-02 9:48AM EDT | 487.50 | 9.00 | 11.50 | 16.20 | 0.00 | - | - | 9 | 42.43% |
| NOC240510P00490000 | 2024-05-01 2:43PM EDT | 490.00 | 5.50 | 12.70 | 19.30 | 0.00 | - | - | 3 | 51.17% |
© 2024 Yahoo. All rights reserved.