Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.50 +35.11 (+0.70%) Dow
38,160.51 +257.22 (+0.68%) Nasdaq
15,791.33 +185.85 (+1.19%) Bitcoin USD
58,982.36 +1,823.04 (+3.19%) CMC Crypto 200
1,275.11 +4.37 (+0.34%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
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 | 50.30 | 58.00 | 0.00 | - | 6 | 0 | 103.91% |
| NOC240503C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 45.10 | 46.60 | 52.60 | 0.00 | - | 1 | 1 | 105.03% |
| NOC240503C00435000 | 2024-05-02 10:33AM EDT | 435.00 | 47.20 | 41.70 | 47.80 | +6.50 | +15.97% | 2 | 2 | 98.88% |
| NOC240503C00440000 | 2024-05-02 10:33AM EDT | 440.00 | 42.30 | 36.50 | 43.00 | +6.30 | +17.50% | 2 | 2 | 89.92% |
| NOC240503C00442500 | 2024-05-02 10:33AM EDT | 442.50 | 40.00 | 34.20 | 40.10 | +6.30 | +18.69% | - | 4 | 83.79% |
| NOC240503C00445000 | 2024-05-02 10:33AM EDT | 445.00 | 37.50 | 30.70 | 37.80 | +6.10 | +19.43% | 2 | 7 | 72.66% |
| NOC240503C00447500 | 2024-05-02 10:33AM EDT | 447.50 | 34.80 | 29.10 | 35.20 | +5.70 | +19.59% | 2 | 2 | 74.80% |
| NOC240503C00450000 | 2024-05-02 10:33AM EDT | 450.00 | 32.20 | 26.50 | 32.80 | -4.40 | -12.02% | 2 | 32 | 70.24% |
| NOC240503C00452500 | 2024-05-02 10:35AM EDT | 452.50 | 29.60 | 23.20 | 30.30 | +4.90 | +19.84% | 2 | 80 | 59.72% |
| NOC240503C00455000 | 2024-05-02 10:33AM EDT | 455.00 | 27.50 | 21.40 | 27.60 | -2.02 | -6.84% | 2 | 24 | 58.96% |
| NOC240503C00457500 | 2024-04-24 10:36AM EDT | 457.50 | 24.90 | 18.90 | 25.30 | +4.20 | +20.29% | 2 | 54 | 55.66% |
| NOC240503C00460000 | 2024-04-30 10:33AM EDT | 460.00 | 22.50 | 17.20 | 22.70 | -2.35 | -9.46% | 2 | 21 | 55.03% |
| NOC240503C00462500 | 2024-04-24 10:36AM EDT | 462.50 | 19.90 | 14.30 | 20.20 | +3.10 | +18.45% | 2 | 18 | 75.85% |
| NOC240503C00465000 | 2024-05-02 10:33AM EDT | 465.00 | 17.30 | 11.90 | 17.80 | -7.60 | -30.52% | 2 | 22 | 70.47% |
| NOC240503C00467500 | 2024-05-02 10:33AM EDT | 467.50 | 15.10 | 9.30 | 15.70 | -0.33 | -2.14% | 2 | 9 | 67.25% |
| NOC240503C00470000 | 2024-05-02 10:33AM EDT | 470.00 | 12.50 | 7.20 | 10.40 | -4.61 | -26.94% | 2 | 105 | 37.98% |
| NOC240503C00472500 | 2024-05-02 10:33AM EDT | 472.50 | 7.80 | 6.10 | 7.30 | -7.30 | -48.34% | 3 | 31 | 26.92% |
| NOC240503C00475000 | 2024-05-01 3:55PM EDT | 475.00 | 12.28 | 3.70 | 5.00 | 0.00 | - | 5 | 66 | 22.29% |
| NOC240503C00477500 | 2024-05-02 1:17PM EDT | 477.50 | 3.00 | 2.75 | 3.10 | -6.00 | -66.67% | 3 | 67 | 19.35% |
| NOC240503C00480000 | 2024-05-02 1:08PM EDT | 480.00 | 1.80 | 1.35 | 1.65 | -6.42 | -78.10% | 28 | 90 | 17.26% |
| NOC240503C00482500 | 2024-05-02 12:07PM EDT | 482.50 | 1.10 | 0.70 | 0.95 | -4.10 | -78.85% | 10 | 35 | 17.90% |
| NOC240503C00485000 | 2024-05-02 12:57PM EDT | 485.00 | 0.41 | 0.30 | 0.50 | -3.67 | -89.95% | 15 | 78 | 18.26% |
| NOC240503C00487500 | 2024-05-02 1:03PM EDT | 487.50 | 0.20 | 0.10 | 0.25 | -3.82 | -95.02% | 52 | 31 | 18.70% |
| NOC240503C00490000 | 2024-05-02 11:24AM EDT | 490.00 | 0.20 | 0.05 | 0.20 | -1.40 | -87.50% | 17 | 135 | 21.24% |
| NOC240503C00495000 | 2024-05-02 1:28PM EDT | 495.00 | 0.10 | 0.00 | 0.20 | -0.50 | -66.67% | 5 | 115 | 27.98% |
| NOC240503C00500000 | 2024-05-01 11:59AM EDT | 500.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 4 | 66 | 32.62% |
| NOC240503C00505000 | 2024-05-01 3:19PM EDT | 505.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 33 | 40.48% |
| NOC240503C00510000 | 2024-05-01 3:32PM EDT | 510.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 13 | 52.78% |
| NOC240503C00515000 | 2024-04-30 3:25PM EDT | 515.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 57.52% |
| NOC240503C00520000 | 2024-04-25 9:53AM EDT | 520.00 | 1.09 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 59.86% |
| NOC240503C00525000 | 2024-04-25 10:12AM EDT | 525.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 65.43% |
| NOC240503C00565000 | 2024-04-24 12:18PM EDT | 565.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 127.20% |
| NOC240503C00570000 | 2024-04-24 12:23PM EDT | 570.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 12 | 132.52% |
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 | 1.50 | 0.00 | - | 1 | 1 | 179.79% |
| NOC240503P00380000 | 2024-04-23 1:59PM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 171.48% |
| NOC240503P00385000 | 2024-04-24 12:18PM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 163.28% |
| NOC240503P00390000 | 2024-04-23 1:58PM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 155.08% |
| NOC240503P00395000 | 2024-04-09 9:43AM EDT | 395.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 2 | 146.97% |
| NOC240503P00400000 | 2024-04-22 3:43PM EDT | 400.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 138.87% |
| NOC240503P00405000 | 2024-04-25 3:28PM EDT | 405.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 130.86% |
| NOC240503P00410000 | 2024-04-23 2:07PM EDT | 410.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 76.56% |
| NOC240503P00415000 | 2024-04-23 2:07PM EDT | 415.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 114.89% |
| NOC240503P00420000 | 2024-04-26 10:31AM EDT | 420.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 106.93% |
| NOC240503P00425000 | 2024-04-24 9:50AM EDT | 425.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 98.97% |
| NOC240503P00430000 | 2024-04-29 10:07AM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 31 | 91.06% |
| NOC240503P00435000 | 2024-04-26 12:48PM EDT | 435.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 83.11% |
| NOC240503P00440000 | 2024-04-29 11:14AM EDT | 440.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 36 | 64.16% |
| NOC240503P00442500 | 2024-04-24 1:51PM EDT | 442.50 | 0.95 | 0.00 | 1.40 | 0.00 | - | - | 6 | 69.97% |
| NOC240503P00445000 | 2024-04-30 11:52AM EDT | 445.00 | 1.43 | 0.00 | 0.70 | 0.00 | - | 4 | 67 | 56.98% |
| NOC240503P00447500 | 2024-05-01 3:17PM EDT | 447.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 50.05% |
| NOC240503P00450000 | 2024-05-01 3:17PM EDT | 450.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 27 | 53.56% |
| NOC240503P00452500 | 2024-04-29 9:30AM EDT | 452.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 50.83% |
| NOC240503P00455000 | 2024-04-25 2:39PM EDT | 455.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 45.83% |
| NOC240503P00457500 | 2024-04-26 2:39PM EDT | 457.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 27.54% |
| NOC240503P00460000 | 2024-04-26 3:53PM EDT | 460.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 15 | 23 | 37.89% |
| NOC240503P00462500 | 2024-04-25 11:57AM EDT | 462.50 | 0.77 | 0.00 | 0.50 | 0.00 | - | - | 10 | 33.84% |
| NOC240503P00465000 | 2024-04-30 3:16PM EDT | 465.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 29.74% |
| NOC240503P00467500 | 2024-05-02 11:48AM EDT | 467.50 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 6 | 510 | 22.22% |
| NOC240503P00470000 | 2024-05-02 1:16PM EDT | 470.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.22% | 3 | 29 | 16.41% |
| NOC240503P00472500 | 2024-05-02 10:33AM EDT | 472.50 | 0.40 | 0.30 | 0.50 | +0.07 | +21.21% | 3 | 31 | 16.50% |
| NOC240503P00475000 | 2024-05-02 9:39AM EDT | 475.00 | 0.20 | 0.65 | 1.00 | +0.07 | +53.85% | 4 | 33 | 15.99% |
| NOC240503P00477500 | 2024-05-02 1:24PM EDT | 477.50 | 1.50 | 1.55 | 1.95 | +1.10 | +275.00% | 7 | 18 | 16.21% |
| NOC240503P00480000 | 2024-05-02 1:17PM EDT | 480.00 | 2.65 | 2.90 | 3.40 | +2.15 | +430.00% | 13 | 148 | 16.96% |
| NOC240503P00482500 | 2024-05-01 3:21PM EDT | 482.50 | 0.94 | 4.20 | 4.80 | 0.00 | - | 2 | 44 | 13.73% |
| NOC240503P00485000 | 2024-05-02 12:55PM EDT | 485.00 | 6.02 | 5.70 | 10.20 | +4.57 | +315.17% | 6 | 21 | 43.77% |
| NOC240503P00487500 | 2024-05-01 1:09PM EDT | 487.50 | 2.60 | 7.20 | 11.30 | 0.00 | - | 3 | 9 | 38.15% |
| NOC240503P00490000 | 2024-05-01 1:36PM EDT | 490.00 | 3.70 | 7.00 | 12.90 | 0.00 | - | 4 | 12 | 34.35% |
© 2024 Yahoo. All rights reserved.