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
62,771.23 -1,437.79 (-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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117C00210000 | 2024-04-23 11:49AM EDT | 210.00 | 267.50 | 269.00 | 278.00 | 0.00 | - | 1 | 1 | 58.09% |
| NOC250117C00220000 | 2024-01-02 10:46AM EDT | 220.00 | 257.09 | 225.00 | 235.00 | 0.00 | - | 1 | 12 | 0.00% |
| NOC250117C00230000 | 2023-09-26 1:30PM EDT | 230.00 | 205.20 | 252.70 | 260.80 | 0.00 | - | 3 | 1 | 61.70% |
| NOC250117C00240000 | 2023-06-08 3:33PM EDT | 240.00 | 226.70 | 218.50 | 226.90 | 0.00 | - | 2 | 6 | 0.00% |
| NOC250117C00250000 | 2023-11-10 1:08PM EDT | 250.00 | 219.00 | 231.50 | 240.00 | 0.00 | - | 1 | 6 | 53.39% |
| NOC250117C00290000 | 2024-04-02 1:59PM EDT | 290.00 | 185.00 | 192.70 | 202.00 | 0.00 | - | 1 | 4 | 53.73% |
| NOC250117C00300000 | 2024-04-26 10:36AM EDT | 300.00 | 188.03 | 183.20 | 192.80 | +13.03 | +7.45% | 2 | 13 | 52.06% |
| NOC250117C00310000 | 2023-03-03 11:16AM EDT | 310.00 | 187.42 | 170.00 | 179.00 | 0.00 | - | 3 | 3 | 43.88% |
| NOC250117C00330000 | 2023-06-30 12:18PM EDT | 330.00 | 149.83 | 140.90 | 144.80 | 0.00 | - | 1 | 0 | 0.00% |
| NOC250117C00350000 | 2023-09-14 11:25AM EDT | 350.00 | 106.00 | 161.80 | 167.10 | 0.00 | - | 3 | 5 | 60.19% |
| NOC250117C00360000 | 2024-03-27 10:07AM EDT | 360.00 | 130.00 | 128.60 | 134.70 | 0.00 | - | 1 | 2 | 38.56% |
| NOC250117C00370000 | 2024-03-15 9:39AM EDT | 370.00 | 109.20 | 102.10 | 105.00 | 0.00 | - | 4 | 4 | 0.00% |
| NOC250117C00380000 | 2023-12-04 11:01AM EDT | 380.00 | 122.00 | 119.10 | 121.80 | 0.00 | - | 5 | 5 | 40.17% |
| NOC250117C00390000 | 2024-02-13 11:23AM EDT | 390.00 | 83.20 | 89.80 | 93.70 | 0.00 | - | 1 | 2 | 18.90% |
| NOC250117C00400000 | 2024-04-12 10:19AM EDT | 400.00 | 85.00 | 96.10 | 98.20 | 0.00 | - | 1 | 153 | 31.87% |
| NOC250117C00410000 | 2024-02-01 11:28AM EDT | 410.00 | 64.61 | 70.60 | 75.20 | 0.00 | - | 2 | 7 | 17.30% |
| NOC250117C00420000 | 2024-04-22 3:56PM EDT | 420.00 | 78.85 | 80.20 | 82.30 | +4.25 | +5.70% | 1 | 6 | 30.03% |
| NOC250117C00430000 | 2024-04-26 12:05PM EDT | 430.00 | 71.80 | 71.90 | 74.50 | -10.22 | -12.46% | 1 | 102 | 29.01% |
| NOC250117C00440000 | 2024-04-25 3:30PM EDT | 440.00 | 74.32 | 64.70 | 66.90 | 0.00 | - | 2 | 53 | 27.97% |
| NOC250117C00450000 | 2024-04-24 3:03PM EDT | 450.00 | 54.47 | 57.80 | 59.90 | 0.00 | - | 6 | 106 | 27.18% |
| NOC250117C00460000 | 2024-04-24 2:22PM EDT | 460.00 | 48.40 | 51.30 | 53.30 | 0.00 | - | 2 | 115 | 26.46% |
| NOC250117C00470000 | 2024-04-26 12:45PM EDT | 470.00 | 45.32 | 45.50 | 46.80 | +2.95 | +6.96% | 2 | 127 | 25.60% |
| NOC250117C00480000 | 2024-04-26 11:16AM EDT | 480.00 | 38.55 | 39.70 | 41.20 | -1.45 | -3.63% | 1 | 179 | 25.09% |
| NOC250117C00490000 | 2024-04-26 9:42AM EDT | 490.00 | 36.65 | 34.50 | 35.60 | +1.57 | +4.48% | 1 | 86 | 24.36% |
| NOC250117C00500000 | 2024-04-25 10:58AM EDT | 500.00 | 31.00 | 29.80 | 30.90 | 0.00 | - | 2 | 580 | 23.94% |
| NOC250117C00510000 | 2024-04-26 10:44AM EDT | 510.00 | 25.30 | 25.30 | 26.50 | -2.80 | -9.96% | 14 | 133 | 23.48% |
| NOC250117C00520000 | 2024-04-26 1:02PM EDT | 520.00 | 22.40 | 21.40 | 23.70 | -0.90 | -3.86% | 2 | 386 | 23.78% |
| NOC250117C00530000 | 2024-04-15 11:08AM EDT | 530.00 | 15.10 | 18.20 | 19.30 | 0.00 | - | 1 | 214 | 22.82% |
| NOC250117C00540000 | 2024-04-19 2:28PM EDT | 540.00 | 12.90 | 15.00 | 16.30 | 0.00 | - | 3 | 450 | 22.53% |
| NOC250117C00550000 | 2024-04-26 10:14AM EDT | 550.00 | 12.70 | 12.70 | 13.60 | -3.40 | -21.12% | 3 | 491 | 22.21% |
| NOC250117C00560000 | 2024-04-24 10:08AM EDT | 560.00 | 9.90 | 10.50 | 11.50 | 0.00 | - | 3 | 41 | 22.11% |
| NOC250117C00570000 | 2024-04-26 3:28PM EDT | 570.00 | 9.61 | 8.70 | 9.50 | +3.11 | +47.85% | 1 | 144 | 21.85% |
| NOC250117C00580000 | 2024-04-25 12:07PM EDT | 580.00 | 7.70 | 7.20 | 7.90 | 0.00 | - | 1 | 132 | 21.72% |
| NOC250117C00590000 | 2024-04-03 11:44AM EDT | 590.00 | 4.30 | 6.00 | 6.60 | 0.00 | - | 7 | 68 | 21.66% |
| NOC250117C00600000 | 2024-04-26 9:45AM EDT | 600.00 | 5.40 | 4.90 | 5.50 | -1.26 | -18.92% | 1 | 68 | 21.62% |
| NOC250117C00610000 | 2023-10-09 11:32AM EDT | 610.00 | 15.60 | 8.90 | 11.00 | 0.00 | - | 1 | 9 | 28.21% |
| NOC250117C00620000 | 2024-02-05 4:31PM EDT | 620.00 | 2.35 | 3.00 | 5.70 | 0.00 | - | 5 | 43 | 23.99% |
| NOC250117C00630000 | 2024-04-04 3:06PM EDT | 630.00 | 3.02 | 2.75 | 3.40 | 0.00 | - | 1 | 39 | 21.94% |
| NOC250117C00640000 | 2024-04-15 3:19PM EDT | 640.00 | 1.80 | 2.30 | 2.95 | 0.00 | - | 4 | 124 | 22.14% |
| NOC250117C00660000 | 2024-01-24 11:15AM EDT | 660.00 | 2.35 | 0.75 | 4.60 | 0.00 | - | 1 | 30 | 26.47% |
| NOC250117C00680000 | 2023-10-11 12:47PM EDT | 680.00 | 5.70 | 2.65 | 6.60 | 0.00 | - | 9 | 16 | 30.92% |
| NOC250117C00700000 | 2024-03-21 11:59AM EDT | 700.00 | 1.50 | 0.65 | 4.20 | 0.00 | - | 2 | 8 | 29.32% |
| NOC250117C00720000 | 2024-04-15 2:46PM EDT | 720.00 | 1.00 | 0.45 | 2.00 | 0.00 | - | 1 | 33 | 26.62% |
| NOC250117C00740000 | 2024-02-16 4:27PM EDT | 740.00 | 1.00 | 0.25 | 3.40 | 0.00 | - | 1 | 8 | 31.04% |
| NOC250117C00760000 | 2024-02-14 2:19PM EDT | 760.00 | 0.80 | 0.50 | 3.30 | 0.00 | - | 3 | 4 | 32.28% |
| NOC250117C00780000 | 2024-01-29 3:59PM EDT | 780.00 | 0.90 | 0.50 | 1.40 | 0.00 | - | 1 | 65 | 28.89% |
| NOC250117C00800000 | 2024-02-14 2:19PM EDT | 800.00 | 0.50 | 0.15 | 1.05 | 0.00 | - | 1 | 109 | 28.78% |
| NOC250117C00820000 | 2024-03-15 3:27PM EDT | 820.00 | 0.55 | 0.20 | 1.00 | 0.00 | - | 59 | 223 | 29.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117P00210000 | 2024-03-22 2:01PM EDT | 210.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 17 | 59 | 47.40% |
| NOC250117P00220000 | 2024-01-08 3:41PM EDT | 220.00 | 0.65 | 0.40 | 4.50 | 0.00 | - | 6 | 96 | 52.91% |
| NOC250117P00230000 | 2024-02-28 11:10AM EDT | 230.00 | 0.50 | 0.25 | 2.95 | 0.00 | - | 6 | 12 | 52.10% |
| NOC250117P00240000 | 2024-02-28 11:21AM EDT | 240.00 | 0.60 | 0.10 | 5.40 | 0.00 | - | 1 | 18 | 56.52% |
| NOC250117P00250000 | 2024-04-22 9:50AM EDT | 250.00 | 0.93 | 0.20 | 1.40 | 0.00 | - | 2 | 51 | 40.78% |
| NOC250117P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 1.32 | 0.00 | 2.70 | 0.00 | - | 5 | 74 | 43.67% |
| NOC250117P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 10.06 | 0.05 | 4.40 | 0.00 | - | 1 | 8 | 46.00% |
| NOC250117P00280000 | 2024-04-22 9:51AM EDT | 280.00 | 1.80 | 0.30 | 1.50 | 0.00 | - | 1 | 79 | 34.91% |
| NOC250117P00290000 | 2024-01-25 11:27AM EDT | 290.00 | 3.10 | 0.70 | 4.30 | 0.00 | - | 10 | 14 | 40.97% |
| NOC250117P00300000 | 2024-04-24 9:39AM EDT | 300.00 | 1.30 | 0.45 | 1.70 | 0.00 | - | 4 | 45 | 31.74% |
| NOC250117P00310000 | 2024-02-07 3:52PM EDT | 310.00 | 5.52 | 2.35 | 2.85 | 0.00 | - | 1 | 35 | 33.17% |
| NOC250117P00320000 | 2024-04-05 9:53AM EDT | 320.00 | 3.00 | 0.75 | 2.10 | 0.00 | - | 1 | 127 | 29.20% |
| NOC250117P00330000 | 2024-04-25 10:12AM EDT | 330.00 | 1.73 | 0.95 | 2.35 | 0.00 | - | 2 | 74 | 28.00% |
| NOC250117P00340000 | 2024-04-12 3:50PM EDT | 340.00 | 4.50 | 1.15 | 2.55 | 0.00 | - | 1 | 183 | 26.62% |
| NOC250117P00350000 | 2024-04-19 1:30PM EDT | 350.00 | 4.30 | 2.35 | 2.70 | 0.00 | - | 1 | 262 | 25.12% |
| NOC250117P00360000 | 2024-04-03 1:55PM EDT | 360.00 | 5.50 | 2.90 | 3.80 | 0.00 | - | 2 | 67 | 25.36% |
| NOC250117P00370000 | 2024-04-11 1:28PM EDT | 370.00 | 6.30 | 3.50 | 3.90 | 0.00 | - | 1 | 115 | 23.63% |
| NOC250117P00380000 | 2024-04-24 1:53PM EDT | 380.00 | 5.40 | 4.30 | 4.70 | 0.00 | - | 1 | 157 | 22.94% |
| NOC250117P00390000 | 2024-04-26 11:35AM EDT | 390.00 | 5.40 | 5.20 | 5.50 | -0.28 | -4.93% | 5 | 103 | 22.07% |
| NOC250117P00400000 | 2024-04-26 2:41PM EDT | 400.00 | 6.60 | 6.40 | 7.00 | -2.85 | -30.16% | 41 | 459 | 21.83% |
| NOC250117P00410000 | 2024-04-26 2:41PM EDT | 410.00 | 7.95 | 7.70 | 11.00 | -1.91 | -19.37% | 30 | 430 | 23.64% |
| NOC250117P00420000 | 2024-04-19 3:06PM EDT | 420.00 | 15.70 | 9.30 | 10.00 | 0.00 | - | 4 | 326 | 20.54% |
| NOC250117P00430000 | 2024-04-25 1:13PM EDT | 430.00 | 10.70 | 10.10 | 12.00 | 0.00 | - | 1 | 325 | 19.98% |
| NOC250117P00440000 | 2024-04-25 10:23AM EDT | 440.00 | 13.60 | 12.90 | 14.40 | 0.00 | - | 3 | 542 | 19.47% |
| NOC250117P00450000 | 2024-04-22 9:56AM EDT | 450.00 | 23.58 | 15.00 | 17.00 | 0.00 | - | 2 | 275 | 18.83% |
| NOC250117P00460000 | 2024-04-25 1:32PM EDT | 460.00 | 18.60 | 16.40 | 20.70 | 0.00 | - | 49 | 334 | 18.65% |
| NOC250117P00470000 | 2024-04-22 9:30AM EDT | 470.00 | 32.00 | 20.80 | 24.10 | 0.00 | - | 1 | 169 | 17.96% |
| NOC250117P00480000 | 2024-04-24 12:41PM EDT | 480.00 | 32.00 | 25.30 | 28.10 | 0.00 | - | 10 | 150 | 17.35% |
| NOC250117P00490000 | 2024-03-19 11:33AM EDT | 490.00 | 41.80 | 48.70 | 50.80 | 0.00 | - | 10 | 51 | 27.83% |
| NOC250117P00500000 | 2024-04-25 9:35AM EDT | 500.00 | 38.00 | 34.70 | 38.50 | 0.00 | - | 1 | 100 | 16.58% |
| NOC250117P00510000 | 2024-01-08 2:38PM EDT | 510.00 | 54.50 | 58.00 | 64.30 | 0.00 | - | 4 | 16 | 28.61% |
| NOC250117P00520000 | 2023-12-06 1:09PM EDT | 520.00 | 55.10 | 56.20 | 65.70 | 0.00 | - | 10 | 13 | 25.36% |
| NOC250117P00530000 | 2023-04-04 3:31PM EDT | 530.00 | 84.70 | 96.00 | 104.00 | 0.00 | - | 5 | 15 | 44.90% |
| NOC250117P00540000 | 2024-04-02 2:01PM EDT | 540.00 | 76.39 | 62.90 | 65.60 | 0.00 | - | 2 | 2 | 14.73% |
| NOC250117P00550000 | 2023-02-07 12:12PM EDT | 550.00 | 117.00 | 95.10 | 104.00 | 0.00 | - | 4 | 9 | 36.25% |
| NOC250117P00560000 | 2022-11-01 12:44PM EDT | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 20.48% |
| NOC250117P00580000 | 2022-12-05 4:00PM EDT | 580.00 | 91.90 | 93.00 | 102.00 | 0.00 | - | 1 | 4 | 15.59% |
| NOC250117P00590000 | 2022-12-12 4:52PM EDT | 590.00 | 102.90 | 115.00 | 124.00 | 0.00 | - | 2 | 35 | 28.62% |
| NOC250117P00600000 | 2023-06-02 10:57AM EDT | 600.00 | 157.50 | 141.20 | 147.70 | 0.00 | - | 1 | 0 | 39.97% |
| NOC250117P00630000 | 2022-11-02 12:15PM EDT | 630.00 | 128.20 | 114.00 | 123.00 | 0.00 | - | - | 2 | 0.00% |
| NOC250117P00640000 | 2022-11-17 10:47AM EDT | 640.00 | 146.00 | 131.00 | 140.00 | 0.00 | - | 1 | 9 | 0.00% |
| NOC250117P00700000 | 2022-09-23 9:31AM EDT | 700.00 | 212.70 | 184.00 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOC250117P00820000 | 2024-01-26 4:55PM EDT | 820.00 | 382.00 | 354.00 | 364.00 | 0.00 | - | 3 | 0 | 56.01% |
© 2024 Yahoo. All rights reserved.