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
62,914.64 -1,532.94 (-2.38%) 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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816C00340000 | 2024-02-12 11:35AM EDT | 340.00 | 120.48 | 124.50 | 132.30 | 0.00 | - | 3 | 3 | 0.00% |
| NOC240816C00365000 | 2024-01-10 1:29PM EDT | 365.00 | 119.85 | 94.00 | 102.50 | 0.00 | - | - | 10 | 0.00% |
| NOC240816C00370000 | 2024-01-26 4:11PM EDT | 370.00 | 78.60 | 97.80 | 105.20 | 0.00 | - | 1 | 1 | 0.00% |
| NOC240816C00395000 | 2024-04-16 1:01PM EDT | 395.00 | 67.50 | 86.70 | 96.00 | 0.00 | - | - | 1 | 40.91% |
| NOC240816C00400000 | 2024-03-18 3:49PM EDT | 400.00 | 73.10 | 61.60 | 64.60 | 0.00 | - | - | 4 | 0.00% |
| NOC240816C00405000 | 2024-03-01 2:46PM EDT | 405.00 | 64.01 | 79.70 | 86.90 | 0.00 | - | 1 | 1 | 38.77% |
| NOC240816C00410000 | 2024-03-20 11:10AM EDT | 410.00 | 70.55 | 58.70 | 65.00 | 0.00 | - | 3 | 3 | 0.00% |
| NOC240816C00425000 | 2024-04-09 12:09PM EDT | 425.00 | 43.90 | 61.70 | 64.90 | 0.00 | - | 4 | 11 | 29.21% |
| NOC240816C00430000 | 2024-03-28 9:53AM EDT | 430.00 | 61.04 | 57.90 | 60.40 | 0.00 | - | 2 | 4 | 28.18% |
| NOC240816C00435000 | 2024-04-26 10:56AM EDT | 435.00 | 54.24 | 54.00 | 55.80 | +4.34 | +8.70% | 1 | 3 | 26.98% |
| NOC240816C00440000 | 2024-03-21 11:08AM EDT | 440.00 | 48.70 | 39.00 | 40.90 | 0.00 | - | 6 | 11 | 9.35% |
| NOC240816C00445000 | 2024-03-26 10:33AM EDT | 445.00 | 43.10 | 44.80 | 48.60 | 0.00 | - | 5 | 116 | 26.72% |
| NOC240816C00450000 | 2024-04-26 10:06AM EDT | 450.00 | 42.51 | 42.10 | 43.60 | +5.61 | +15.20% | 1 | 143 | 24.86% |
| NOC240816C00455000 | 2024-04-24 11:23AM EDT | 455.00 | 35.40 | 38.10 | 40.00 | 0.00 | - | 4 | 59 | 24.45% |
| NOC240816C00460000 | 2024-04-24 1:38PM EDT | 460.00 | 33.50 | 34.80 | 37.10 | 0.00 | - | 1 | 34 | 24.64% |
| NOC240816C00465000 | 2024-04-26 9:55AM EDT | 465.00 | 32.20 | 31.10 | 32.80 | -3.40 | -9.55% | 3 | 86 | 23.27% |
| NOC240816C00470000 | 2024-04-25 12:44PM EDT | 470.00 | 32.00 | 28.10 | 29.30 | 0.00 | - | 5 | 123 | 22.58% |
| NOC240816C00475000 | 2024-04-26 10:56AM EDT | 475.00 | 24.60 | 25.30 | 26.20 | -7.26 | -22.79% | 6 | 84 | 22.15% |
| NOC240816C00480000 | 2024-04-26 2:51PM EDT | 480.00 | 23.70 | 22.60 | 23.10 | -4.80 | -16.84% | 20 | 135 | 21.56% |
| NOC240816C00485000 | 2024-04-26 2:59PM EDT | 485.00 | 21.20 | 20.00 | 20.60 | -2.20 | -9.40% | 22 | 75 | 21.38% |
| NOC240816C00490000 | 2024-04-26 3:47PM EDT | 490.00 | 18.80 | 17.60 | 18.10 | -3.90 | -17.18% | 38 | 1,781 | 21.04% |
| NOC240816C00495000 | 2024-04-26 3:36PM EDT | 495.00 | 16.90 | 15.40 | 15.90 | -3.50 | -17.16% | 19 | 53 | 20.82% |
| NOC240816C00500000 | 2024-04-26 3:15PM EDT | 500.00 | 14.80 | 13.30 | 13.90 | -3.10 | -17.32% | 43 | 315 | 20.62% |
| NOC240816C00505000 | 2024-04-26 1:47PM EDT | 505.00 | 11.33 | 11.50 | 12.30 | -4.57 | -28.74% | 8 | 131 | 20.65% |
| NOC240816C00510000 | 2024-04-25 2:24PM EDT | 510.00 | 13.99 | 10.00 | 10.30 | 0.00 | - | 3 | 108 | 20.10% |
| NOC240816C00515000 | 2024-04-25 1:41PM EDT | 515.00 | 7.40 | 8.50 | 9.10 | -3.50 | -32.11% | 4 | 321 | 20.23% |
| NOC240816C00520000 | 2024-04-26 3:29PM EDT | 520.00 | 7.90 | 7.20 | 7.80 | -2.53 | -24.26% | 9 | 166 | 20.09% |
| NOC240816C00525000 | 2024-04-26 3:41PM EDT | 525.00 | 6.70 | 6.10 | 6.60 | -1.90 | -22.09% | 523 | 1,269 | 19.90% |
| NOC240816C00530000 | 2024-04-26 2:25PM EDT | 530.00 | 5.10 | 5.20 | 5.70 | -1.40 | -21.54% | 2 | 19 | 19.92% |
| NOC240816C00535000 | 2024-04-26 11:39AM EDT | 535.00 | 3.70 | 4.30 | 4.80 | -1.20 | -24.49% | 5 | 19 | 19.79% |
| NOC240816C00540000 | 2024-04-26 2:25PM EDT | 540.00 | 3.60 | 3.70 | 4.00 | +0.05 | +1.41% | 2 | 71 | 19.64% |
| NOC240816C00550000 | 2024-04-26 10:35AM EDT | 550.00 | 2.35 | 2.60 | 2.85 | -1.40 | -37.33% | 3 | 258 | 19.60% |
| NOC240816C00560000 | 2024-04-12 2:09PM EDT | 560.00 | 2.65 | 1.75 | 2.05 | 0.00 | - | 21 | 21 | 19.68% |
| NOC240816C00565000 | 2023-12-18 3:58PM EDT | 565.00 | 4.80 | 5.70 | 6.30 | 0.00 | - | - | 7 | 28.20% |
| NOC240816C00570000 | 2024-04-25 12:58PM EDT | 570.00 | 1.80 | 1.25 | 1.50 | 0.00 | - | 1 | 3 | 19.89% |
| NOC240816C00575000 | 2024-04-25 9:58AM EDT | 575.00 | 1.02 | 1.05 | 1.25 | -0.26 | -20.31% | 1 | 2 | 19.89% |
| NOC240816C00590000 | 2024-04-26 2:37PM EDT | 590.00 | 0.85 | 0.50 | 1.10 | -0.05 | -5.56% | 1 | 29 | 21.53% |
| NOC240816C00600000 | 2024-03-11 12:34PM EDT | 600.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 10 | 22 | 28.61% |
| NOC240816C00620000 | 2024-01-08 4:51PM EDT | 620.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 20 | 35.10% |
| NOC240816C00660000 | 2024-01-19 2:11PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 41.24% |
| NOC240816C00680000 | 2023-12-29 3:54PM EDT | 680.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 43.31% |
| NOC240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 0.50 | 0.00 | 1.50 | +0.30 | +150.00% | 1 | 14 | 36.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816P00230000 | 2024-01-11 10:48AM EDT | 230.00 | 2.16 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 59.01% |
| NOC240816P00240000 | 2024-01-17 10:30AM EDT | 240.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NOC240816P00250000 | 2024-01-05 10:30AM EDT | 250.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 68.50% |
| NOC240816P00260000 | 2024-01-04 1:52PM EDT | 260.00 | 1.48 | 0.00 | 4.60 | 0.00 | - | - | 18 | 65.17% |
| NOC240816P00280000 | 2024-01-09 2:06PM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.82% |
| NOC240816P00315000 | 2024-02-13 4:04PM EDT | 315.00 | 1.20 | 0.25 | 4.90 | 0.00 | - | - | 2 | 56.36% |
| NOC240816P00320000 | 2024-01-25 2:16PM EDT | 320.00 | 2.07 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 54.38% |
| NOC240816P00330000 | 2024-01-25 11:46AM EDT | 330.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 51.07% |
| NOC240816P00340000 | 2024-04-08 2:13PM EDT | 340.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 10 | 4 | 46.22% |
| NOC240816P00345000 | 2024-04-12 1:29PM EDT | 345.00 | 1.39 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 35.43% |
| NOC240816P00350000 | 2024-04-26 1:30PM EDT | 350.00 | 0.40 | 0.05 | 0.80 | -0.44 | -52.38% | 1 | 132 | 30.41% |
| NOC240816P00355000 | 2024-03-19 10:47AM EDT | 355.00 | 1.43 | 0.65 | 2.30 | 0.00 | - | 1 | 5 | 35.96% |
| NOC240816P00360000 | 2024-04-24 10:39AM EDT | 360.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 324 | 186 | 31.59% |
| NOC240816P00365000 | 2024-03-15 1:53PM EDT | 365.00 | 2.02 | 2.15 | 6.60 | 0.00 | - | 2 | 90 | 44.01% |
| NOC240816P00370000 | 2024-03-20 10:12AM EDT | 370.00 | 1.72 | 1.50 | 1.85 | 0.00 | - | 5 | 64 | 30.42% |
| NOC240816P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 1.30 | 0.35 | 0.90 | 0.00 | - | 10 | 44 | 25.21% |
| NOC240816P00380000 | 2024-02-29 4:25PM EDT | 380.00 | 3.08 | 1.55 | 2.80 | 0.00 | - | 1 | 8 | 30.76% |
| NOC240816P00385000 | 2024-02-08 11:54AM EDT | 385.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 1 | 51 | 32.57% |
| NOC240816P00390000 | 2024-04-25 10:24AM EDT | 390.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 6 | 15 | 23.31% |
| NOC240816P00395000 | 2024-04-25 10:23AM EDT | 395.00 | 1.35 | 1.05 | 1.70 | 0.00 | - | 10 | 16 | 23.69% |
| NOC240816P00400000 | 2024-04-25 10:29AM EDT | 400.00 | 1.50 | 1.15 | 1.55 | 0.00 | - | 6 | 63 | 22.00% |
| NOC240816P00405000 | 2024-04-10 9:47AM EDT | 405.00 | 5.50 | 1.40 | 1.80 | 0.00 | - | 1 | 18 | 21.55% |
| NOC240816P00410000 | 2024-04-25 2:10PM EDT | 410.00 | 1.65 | 1.65 | 2.10 | 0.00 | - | 9 | 17 | 21.13% |
| NOC240816P00415000 | 2024-04-26 2:41PM EDT | 415.00 | 2.15 | 1.95 | 2.40 | -1.95 | -47.56% | 1 | 57 | 20.60% |
| NOC240816P00420000 | 2024-04-24 2:41PM EDT | 420.00 | 2.63 | 2.55 | 2.80 | -1.27 | -32.56% | 5 | 46 | 20.19% |
| NOC240816P00425000 | 2024-04-24 2:41PM EDT | 425.00 | 4.55 | 2.95 | 3.30 | 0.00 | - | 1 | 105 | 19.85% |
| NOC240816P00430000 | 2024-04-26 10:20AM EDT | 430.00 | 3.53 | 3.50 | 3.80 | -2.00 | -36.17% | 24 | 173 | 19.37% |
| NOC240816P00435000 | 2024-04-26 11:40AM EDT | 435.00 | 4.10 | 4.10 | 4.40 | -2.90 | -41.43% | 13 | 76 | 18.93% |
| NOC240816P00440000 | 2024-04-26 12:09PM EDT | 440.00 | 4.60 | 4.80 | 5.10 | -3.45 | -42.86% | 14 | 314 | 18.50% |
| NOC240816P00445000 | 2024-04-26 10:10AM EDT | 445.00 | 5.50 | 5.70 | 6.00 | +0.96 | +21.15% | 5 | 259 | 18.20% |
| NOC240816P00450000 | 2024-04-26 3:26PM EDT | 450.00 | 6.40 | 6.70 | 7.00 | +0.10 | +1.59% | 14 | 46 | 17.86% |
| NOC240816P00455000 | 2024-04-26 3:49PM EDT | 455.00 | 8.00 | 7.80 | 8.20 | -0.10 | -1.23% | 11 | 71 | 17.58% |
| NOC240816P00460000 | 2024-04-25 3:12PM EDT | 460.00 | 7.50 | 9.20 | 9.60 | 0.00 | - | 6 | 38 | 17.34% |
| NOC240816P00465000 | 2024-04-26 11:35AM EDT | 465.00 | 10.90 | 10.70 | 11.10 | +1.60 | +17.20% | 4 | 69 | 17.02% |
| NOC240816P00470000 | 2024-04-25 1:35PM EDT | 470.00 | 11.00 | 12.40 | 15.70 | 0.00 | - | 17 | 53 | 19.54% |
| NOC240816P00475000 | 2024-04-25 2:04PM EDT | 475.00 | 11.80 | 14.20 | 15.00 | 0.00 | - | 6 | 84 | 16.68% |
| NOC240816P00480000 | 2024-04-26 3:38PM EDT | 480.00 | 16.50 | 16.50 | 17.20 | +3.10 | +23.13% | 24 | 21 | 16.43% |
| NOC240816P00485000 | 2024-04-26 3:31PM EDT | 485.00 | 18.20 | 18.90 | 19.40 | +2.60 | +16.67% | 10 | 23 | 15.98% |
| NOC240816P00500000 | 2024-02-13 3:56PM EDT | 500.00 | 58.10 | 39.60 | 45.70 | 0.00 | - | - | 10 | 32.42% |
| NOC240816P00550000 | 2024-01-12 2:23PM EDT | 550.00 | 72.30 | 91.70 | 101.00 | 0.00 | - | - | 0 | 52.90% |
© 2024 Yahoo. All rights reserved.