Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,782.14 -1,438.30 (-2.24%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621C00220000 | 2023-07-28 9:47AM EDT | 220.00 | 237.00 | 212.00 | 221.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240621C00340000 | 2023-08-17 1:38PM EDT | 340.00 | 108.18 | 107.40 | 110.90 | 0.00 | - | - | 2 | 0.00% |
| NOC240621C00350000 | 2023-12-06 12:57PM EDT | 350.00 | 139.45 | 123.00 | 131.90 | 0.00 | - | 40 | 46 | 47.91% |
| NOC240621C00380000 | 2023-11-08 4:46PM EDT | 380.00 | 95.80 | 103.00 | 110.80 | 0.00 | - | 1 | 0 | 55.03% |
| NOC240621C00390000 | 2023-11-09 12:40PM EDT | 390.00 | 85.70 | 94.60 | 102.00 | 0.00 | - | - | 4 | 54.10% |
| NOC240621C00400000 | 2024-02-06 1:20PM EDT | 400.00 | 59.00 | 63.90 | 66.10 | 0.00 | - | 1 | 12 | 0.00% |
| NOC240621C00410000 | 2023-11-15 3:57PM EDT | 410.00 | 71.90 | 63.90 | 69.50 | 0.00 | - | 1 | 2 | 0.00% |
| NOC240621C00420000 | 2024-02-13 2:32PM EDT | 420.00 | 38.00 | 47.90 | 53.90 | 0.00 | - | 1 | 9 | 0.00% |
| NOC240621C00430000 | 2024-04-19 10:21AM EDT | 430.00 | 35.40 | 50.50 | 57.20 | 0.00 | - | 5 | 26 | 33.78% |
| NOC240621C00440000 | 2024-04-22 12:17PM EDT | 440.00 | 35.10 | 41.10 | 48.00 | 0.00 | - | 3 | 32 | 30.82% |
| NOC240621C00445000 | 2024-04-22 10:45AM EDT | 445.00 | 30.50 | 38.60 | 40.40 | 0.00 | - | 2 | 3 | 23.73% |
| NOC240621C00450000 | 2024-04-19 1:14PM EDT | 450.00 | 35.82 | 34.60 | 36.00 | +12.12 | +51.14% | 1 | 102 | 22.69% |
| NOC240621C00455000 | 2024-04-25 1:13PM EDT | 455.00 | 35.60 | 30.20 | 31.60 | 0.00 | - | 1 | 49 | 21.49% |
| NOC240621C00460000 | 2024-04-26 10:26AM EDT | 460.00 | 25.30 | 26.40 | 27.70 | -9.06 | -26.37% | 51 | 251 | 20.90% |
| NOC240621C00465000 | 2024-04-25 2:01PM EDT | 465.00 | 30.30 | 20.30 | 25.60 | 0.00 | - | 1 | 100 | 22.68% |
| NOC240621C00470000 | 2024-04-26 11:20AM EDT | 470.00 | 18.00 | 19.10 | 20.20 | -8.20 | -31.30% | 1 | 459 | 19.36% |
| NOC240621C00475000 | 2024-04-26 2:38PM EDT | 475.00 | 17.10 | 16.10 | 16.70 | -6.65 | -28.00% | 12 | 60 | 18.49% |
| NOC240621C00480000 | 2024-04-26 3:57PM EDT | 480.00 | 13.70 | 13.30 | 14.10 | -5.90 | -30.10% | 58 | 259 | 18.49% |
| NOC240621C00485000 | 2024-04-26 3:38PM EDT | 485.00 | 11.60 | 10.70 | 11.40 | -4.70 | -28.83% | 36 | 99 | 17.97% |
| NOC240621C00490000 | 2024-04-26 2:59PM EDT | 490.00 | 9.70 | 8.70 | 9.10 | -4.30 | -30.71% | 21 | 529 | 17.59% |
| NOC240621C00495000 | 2024-04-26 10:07AM EDT | 495.00 | 6.70 | 6.80 | 7.40 | -5.00 | -42.74% | 11 | 102 | 17.64% |
| NOC240621C00500000 | 2024-04-26 3:13PM EDT | 500.00 | 6.35 | 5.50 | 5.80 | -3.30 | -34.20% | 101 | 1,005 | 17.44% |
| NOC240621C00505000 | 2024-04-26 2:26PM EDT | 505.00 | 4.70 | 4.20 | 4.60 | -1.60 | -25.40% | 46 | 440 | 17.49% |
| NOC240621C00510000 | 2024-04-26 2:59PM EDT | 510.00 | 3.70 | 3.20 | 3.50 | -2.25 | -37.82% | 50 | 214 | 17.32% |
| NOC240621C00515000 | 2024-04-26 2:25PM EDT | 515.00 | 2.65 | 2.35 | 2.75 | -1.85 | -41.11% | 56 | 42 | 17.46% |
| NOC240621C00520000 | 2024-04-26 3:31PM EDT | 520.00 | 2.15 | 1.90 | 2.10 | -1.65 | -43.42% | 8 | 855 | 17.48% |
| NOC240621C00525000 | 2024-04-26 3:31PM EDT | 525.00 | 1.78 | 1.45 | 1.65 | -0.25 | -12.32% | 4 | 19 | 17.68% |
| NOC240621C00530000 | 2024-04-26 10:27AM EDT | 530.00 | 1.10 | 1.10 | 1.30 | -1.15 | -51.11% | 5 | 544 | 17.91% |
| NOC240621C00535000 | 2024-04-24 12:15PM EDT | 535.00 | 1.40 | 0.85 | 1.05 | 0.00 | - | 1 | 179 | 18.24% |
| NOC240621C00540000 | 2024-04-26 3:42PM EDT | 540.00 | 0.85 | 0.25 | 0.85 | -0.55 | -39.29% | 22 | 51 | 18.58% |
| NOC240621C00545000 | 2024-04-26 1:14PM EDT | 545.00 | 0.60 | 0.45 | 0.70 | -0.80 | -57.14% | 3 | 10 | 18.96% |
| NOC240621C00550000 | 2024-04-23 3:32PM EDT | 550.00 | 0.85 | 0.25 | 0.75 | 0.00 | - | 1 | 381 | 20.31% |
| NOC240621C00560000 | 2024-04-16 2:58PM EDT | 560.00 | 0.53 | 0.15 | 0.65 | 0.00 | - | 1 | 168 | 21.85% |
| NOC240621C00570000 | 2024-02-01 3:19PM EDT | 570.00 | 0.60 | 0.20 | 1.10 | 0.00 | - | 1 | 23 | 26.36% |
| NOC240621C00580000 | 2024-04-22 9:30AM EDT | 580.00 | 1.50 | 0.10 | 1.50 | 0.00 | - | 80 | 190 | 30.30% |
| NOC240621C00590000 | 2024-01-22 1:27PM EDT | 590.00 | 1.28 | 0.10 | 1.60 | 0.00 | - | 2 | 48 | 32.83% |
| NOC240621C00600000 | 2024-01-24 3:12PM EDT | 600.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 5 | 69 | 45.34% |
| NOC240621C00610000 | 2024-04-24 9:30AM EDT | 610.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 3 | 11 | 36.40% |
| NOC240621C00620000 | 2024-04-15 10:21AM EDT | 620.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 80 | 610 | 38.32% |
| NOC240621C00630000 | 2023-12-14 4:35PM EDT | 630.00 | 0.98 | 0.50 | 1.95 | 0.00 | - | 13 | 275 | 42.33% |
| NOC240621C00640000 | 2024-01-26 12:34PM EDT | 640.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 3 | 515 | 38.72% |
| NOC240621C00660000 | 2024-01-26 10:30AM EDT | 660.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 340 | 42.04% |
| NOC240621C00680000 | 2023-10-27 3:35PM EDT | 680.00 | 2.25 | 0.25 | 1.15 | 0.00 | - | 1 | 227 | 46.67% |
| NOC240621C00700000 | 2024-01-22 12:55PM EDT | 700.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 52.08% |
| NOC240621C00720000 | 2023-12-29 11:54AM EDT | 720.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 9 | 5 | 58.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621P00210000 | 2024-03-19 11:00AM EDT | 210.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 17 | 100.68% |
| NOC240621P00220000 | 2024-03-12 12:15PM EDT | 220.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 5 | 19 | 88.72% |
| NOC240621P00230000 | 2024-03-19 10:28AM EDT | 230.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 20 | 14 | 106.78% |
| NOC240621P00240000 | 2024-03-19 10:35AM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 45 | 59 | 101.29% |
| NOC240621P00250000 | 2024-03-19 11:03AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 39 | 26 | 96.03% |
| NOC240621P00260000 | 2024-03-19 1:19PM EDT | 260.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 20 | 87 | 89.31% |
| NOC240621P00270000 | 2024-03-12 2:37PM EDT | 270.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 10 | 84.50% |
| NOC240621P00275000 | 2024-04-08 9:56AM EDT | 275.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 2 | 60.74% |
| NOC240621P00280000 | 2023-10-19 2:38PM EDT | 280.00 | 1.75 | 0.20 | 10.00 | 0.00 | - | 1 | 88 | 98.38% |
| NOC240621P00290000 | 2023-06-27 1:49PM EDT | 290.00 | 3.40 | 0.45 | 9.80 | 0.00 | - | - | 1 | 93.19% |
| NOC240621P00300000 | 2024-04-08 9:54AM EDT | 300.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 35 | 50.05% |
| NOC240621P00305000 | 2024-04-08 9:53AM EDT | 305.00 | 0.26 | 0.00 | 3.90 | 0.00 | - | 6 | 31 | 68.88% |
| NOC240621P00310000 | 2024-04-08 9:59AM EDT | 310.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 46.88% |
| NOC240621P00315000 | 2024-04-05 2:20PM EDT | 315.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 45.31% |
| NOC240621P00320000 | 2024-04-08 9:55AM EDT | 320.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 43.80% |
| NOC240621P00325000 | 2024-04-26 9:30AM EDT | 325.00 | 0.10 | 0.00 | 2.65 | -0.15 | -60.00% | 3 | 1 | 56.30% |
| NOC240621P00330000 | 2024-04-26 9:34AM EDT | 330.00 | 0.10 | 0.05 | 5.10 | -2.50 | -96.15% | 118 | 6 | 62.23% |
| NOC240621P00340000 | 2024-01-31 10:44AM EDT | 340.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| NOC240621P00350000 | 2024-04-15 2:57PM EDT | 350.00 | 0.20 | 0.05 | 0.70 | -0.40 | -66.67% | 1 | 32 | 42.04% |
| NOC240621P00360000 | 2024-04-22 11:16AM EDT | 360.00 | 0.61 | 0.00 | 1.15 | 0.00 | - | 1 | 85 | 42.41% |
| NOC240621P00365000 | 2024-04-19 1:27PM EDT | 365.00 | 0.87 | 0.10 | 2.80 | 0.00 | - | 1 | 1 | 49.27% |
| NOC240621P00370000 | 2024-04-25 9:47AM EDT | 370.00 | 0.40 | 0.10 | 4.50 | 0.00 | - | 1 | 127 | 53.55% |
| NOC240621P00380000 | 2024-04-12 1:29PM EDT | 380.00 | 1.50 | 0.05 | 2.85 | 0.00 | - | 1 | 123 | 43.68% |
| NOC240621P00385000 | 2024-04-15 2:42PM EDT | 385.00 | 2.43 | 0.15 | 2.80 | 0.00 | - | 2 | 5 | 41.59% |
| NOC240621P00390000 | 2024-04-23 11:17AM EDT | 390.00 | 0.86 | 0.25 | 4.60 | 0.00 | - | 1 | 149 | 45.54% |
| NOC240621P00395000 | 2024-04-24 9:46AM EDT | 395.00 | 0.80 | 0.15 | 2.95 | 0.00 | - | 4 | 4 | 38.36% |
| NOC240621P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 215 | 25.33% |
| NOC240621P00410000 | 2024-04-25 12:27PM EDT | 410.00 | 0.60 | 0.30 | 0.70 | 0.00 | - | 1 | 214 | 23.46% |
| NOC240621P00415000 | 2024-04-24 3:49PM EDT | 415.00 | 1.16 | 0.30 | 1.45 | 0.00 | - | 1 | 7 | 25.67% |
| NOC240621P00420000 | 2024-04-25 10:17AM EDT | 420.00 | 1.05 | 0.65 | 1.30 | 0.00 | - | 4 | 204 | 23.40% |
| NOC240621P00425000 | 2024-04-26 10:45AM EDT | 425.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 2 | 16 | 20.73% |
| NOC240621P00430000 | 2024-04-25 12:47PM EDT | 430.00 | 1.21 | 1.05 | 1.25 | 0.00 | - | 13 | 193 | 19.97% |
| NOC240621P00435000 | 2024-04-26 2:55PM EDT | 435.00 | 1.40 | 1.30 | 1.50 | -1.80 | -56.25% | 2 | 55 | 19.22% |
| NOC240621P00440000 | 2024-04-26 1:23PM EDT | 440.00 | 1.73 | 1.60 | 1.85 | +0.28 | +19.31% | 8 | 163 | 18.60% |
| NOC240621P00445000 | 2024-04-26 2:15PM EDT | 445.00 | 2.10 | 2.10 | 2.35 | +0.35 | +20.00% | 18 | 327 | 18.14% |
| NOC240621P00450000 | 2024-04-26 11:11AM EDT | 450.00 | 3.05 | 2.65 | 2.95 | +1.00 | +48.78% | 17 | 418 | 17.63% |
| NOC240621P00455000 | 2024-04-26 3:16PM EDT | 455.00 | 3.20 | 3.40 | 3.70 | +0.45 | +16.36% | 8 | 353 | 17.14% |
| NOC240621P00460000 | 2024-04-26 3:19PM EDT | 460.00 | 4.10 | 4.40 | 4.70 | +0.10 | +2.50% | 74 | 180 | 16.77% |
| NOC240621P00465000 | 2024-04-26 10:27AM EDT | 465.00 | 6.20 | 5.60 | 6.00 | +0.90 | +16.98% | 19 | 36 | 16.52% |
| NOC240621P00470000 | 2024-04-26 1:38PM EDT | 470.00 | 7.00 | 7.10 | 7.50 | +1.10 | +18.64% | 27 | 228 | 16.18% |
| NOC240621P00475000 | 2024-04-26 2:41PM EDT | 475.00 | 9.20 | 9.00 | 9.40 | +2.70 | +41.54% | 10 | 46 | 15.99% |
| NOC240621P00480000 | 2024-04-26 3:26PM EDT | 480.00 | 10.40 | 11.20 | 11.50 | +1.90 | +22.35% | 36 | 98 | 15.63% |
| NOC240621P00485000 | 2024-04-26 3:59PM EDT | 485.00 | 13.90 | 13.60 | 14.10 | +3.50 | +33.65% | 22 | 36 | 15.50% |
| NOC240621P00490000 | 2024-04-26 3:59PM EDT | 490.00 | 16.80 | 16.70 | 17.10 | +4.55 | +37.14% | 36 | 57 | 15.45% |
| NOC240621P00500000 | 2024-04-18 3:59PM EDT | 500.00 | 49.50 | 23.10 | 24.40 | 0.00 | - | 7 | 71 | 15.96% |
| NOC240621P00510000 | 2023-12-05 1:47PM EDT | 510.00 | 41.70 | 44.30 | 47.90 | 0.00 | - | 2 | 15 | 39.99% |
| NOC240621P00520000 | 2023-11-06 2:56PM EDT | 520.00 | 54.80 | 44.70 | 46.70 | 0.00 | - | - | 10 | 27.34% |
| NOC240621P00530000 | 2023-10-10 3:44PM EDT | 530.00 | 71.30 | 69.20 | 73.40 | 0.00 | - | 19 | 19 | 53.29% |
| NOC240621P00550000 | 2023-10-27 11:54AM EDT | 550.00 | 84.40 | 74.00 | 82.20 | 0.00 | - | 1 | 0 | 46.89% |
© 2024 Yahoo. All rights reserved.