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
63,042.13 -1,305.98 (-2.03%) 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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC260116C00210000 | 2024-03-28 2:50PM EDT | 210.00 | 274.88 | 272.00 | 282.00 | 0.00 | - | 1 | 12 | 52.12% |
| NOC260116C00220000 | 2024-03-26 3:42PM EDT | 220.00 | 258.00 | 271.00 | 281.00 | 0.00 | - | 1 | 0 | 54.41% |
| NOC260116C00250000 | 2024-04-16 9:40AM EDT | 250.00 | 217.00 | 237.00 | 246.00 | 0.00 | - | 1 | 1 | 47.05% |
| NOC260116C00260000 | 2024-01-02 1:17PM EDT | 260.00 | 225.80 | 193.00 | 203.00 | 0.00 | - | - | 4 | 0.00% |
| NOC260116C00270000 | 2023-09-14 3:52PM EDT | 270.00 | 185.54 | 237.60 | 245.20 | 0.00 | - | - | 5 | 55.53% |
| NOC260116C00300000 | 2023-12-19 2:51PM EDT | 300.00 | 184.50 | 190.30 | 199.00 | 0.00 | - | - | 1 | 39.02% |
| NOC260116C00320000 | 2024-01-18 1:06PM EDT | 320.00 | 176.55 | 152.00 | 159.80 | 0.00 | - | 5 | 10 | 0.00% |
| NOC260116C00360000 | 2024-02-02 11:36AM EDT | 360.00 | 117.65 | 127.10 | 133.00 | 0.00 | - | 1 | 1 | 23.86% |
| NOC260116C00370000 | 2023-12-20 2:27PM EDT | 370.00 | 128.00 | 132.40 | 141.00 | 0.00 | - | - | 4 | 33.10% |
| NOC260116C00380000 | 2024-02-22 10:58AM EDT | 380.00 | 114.91 | 120.00 | 128.00 | 0.00 | - | 3 | 6 | 29.55% |
| NOC260116C00390000 | 2024-01-29 10:30AM EDT | 390.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC260116C00400000 | 2024-04-25 1:44PM EDT | 400.00 | 125.00 | 117.00 | 124.00 | 0.00 | - | 1 | 4 | 33.81% |
| NOC260116C00410000 | 2024-02-08 12:46PM EDT | 410.00 | 88.01 | 93.50 | 101.00 | 0.00 | - | 1 | 3 | 25.53% |
| NOC260116C00420000 | 2024-04-26 12:52PM EDT | 420.00 | 105.70 | 105.10 | 110.00 | +14.55 | +15.96% | 1 | 2 | 32.47% |
| NOC260116C00430000 | 2024-03-25 2:49PM EDT | 430.00 | 90.50 | 90.00 | 99.00 | 0.00 | - | 1 | 24 | 29.94% |
| NOC260116C00440000 | 2024-02-20 10:49AM EDT | 440.00 | 76.00 | 80.60 | 87.00 | 0.00 | - | 2 | 9 | 27.00% |
| NOC260116C00450000 | 2024-04-24 9:58AM EDT | 450.00 | 85.15 | 82.00 | 91.00 | 0.00 | - | 1 | 13 | 30.88% |
| NOC260116C00460000 | 2024-04-09 10:14AM EDT | 460.00 | 62.35 | 76.00 | 85.00 | 0.00 | - | 1 | 5 | 30.35% |
| NOC260116C00470000 | 2024-04-25 9:39AM EDT | 470.00 | 73.65 | 71.00 | 80.00 | 0.00 | - | 1 | 4 | 30.16% |
| NOC260116C00480000 | 2024-04-24 9:58AM EDT | 480.00 | 68.40 | 66.00 | 74.00 | 0.00 | - | 1 | 10 | 29.48% |
| NOC260116C00490000 | 2024-02-21 4:59PM EDT | 490.00 | 51.80 | 52.00 | 60.80 | 0.00 | - | 1 | 2 | 25.85% |
| NOC260116C00500000 | 2024-04-25 1:55PM EDT | 500.00 | 65.53 | 56.00 | 64.00 | 0.00 | - | 2 | 10 | 28.71% |
| NOC260116C00510000 | 2024-04-26 12:46PM EDT | 510.00 | 54.61 | 51.00 | 60.00 | +10.43 | +23.61% | 13 | 20 | 28.61% |
| NOC260116C00520000 | 2024-02-20 12:42PM EDT | 520.00 | 37.80 | 39.60 | 47.00 | 0.00 | - | 2 | 105 | 24.85% |
| NOC260116C00530000 | 2024-04-26 12:24PM EDT | 530.00 | 45.35 | 44.40 | 48.60 | -6.77 | -12.99% | 12 | 24 | 26.82% |
| NOC260116C00540000 | 2024-03-04 4:35PM EDT | 540.00 | 34.13 | 27.90 | 33.20 | 0.00 | - | 13 | 20 | 21.85% |
| NOC260116C00550000 | 2024-04-26 12:46PM EDT | 550.00 | 37.46 | 36.90 | 41.30 | +3.61 | +10.66% | 16 | 49 | 26.34% |
| NOC260116C00560000 | 2024-04-01 2:30PM EDT | 560.00 | 30.40 | 33.50 | 38.00 | 0.00 | - | 13 | 49 | 26.13% |
| NOC260116C00570000 | 2024-04-26 3:08PM EDT | 570.00 | 31.07 | 30.40 | 34.00 | +6.17 | +24.78% | 13 | 39 | 25.54% |
| NOC260116C00580000 | 2024-03-26 11:24AM EDT | 580.00 | 24.65 | 26.80 | 28.90 | 0.00 | - | 1 | 17 | 24.38% |
| NOC260116C00590000 | 2024-01-03 11:21AM EDT | 590.00 | 30.22 | 14.10 | 17.00 | 0.00 | - | 2 | 4 | 19.85% |
| NOC260116C00600000 | 2024-04-24 12:36PM EDT | 600.00 | 21.60 | 22.10 | 25.40 | 0.00 | - | 1 | 10 | 24.71% |
| NOC260116C00610000 | 2024-01-11 11:20AM EDT | 610.00 | 20.22 | 12.90 | 14.90 | 0.00 | - | 12 | 13 | 20.48% |
| NOC260116C00620000 | 2024-02-29 4:50PM EDT | 620.00 | 13.70 | 15.60 | 19.80 | 0.00 | - | 10 | 15 | 23.78% |
| NOC260116C00630000 | 2024-02-29 4:50PM EDT | 630.00 | 12.20 | 14.10 | 18.10 | 0.00 | - | - | 5 | 23.73% |
| NOC260116C00640000 | 2024-01-25 11:39AM EDT | 640.00 | 8.43 | 6.00 | 15.00 | 0.00 | - | 3 | 4 | 22.85% |
| NOC260116C00660000 | 2023-10-09 2:13PM EDT | 660.00 | 23.50 | 11.20 | 19.30 | 0.00 | - | 3 | 3 | 26.61% |
| NOC260116C00680000 | 2024-01-25 11:39AM EDT | 680.00 | 5.25 | 3.00 | 11.00 | 0.00 | - | 2 | 3 | 23.22% |
| NOC260116C00700000 | 2024-04-24 12:36PM EDT | 700.00 | 7.45 | 5.00 | 10.20 | 0.00 | - | 3 | 4 | 23.92% |
| NOC260116C00720000 | 2024-04-25 1:22PM EDT | 720.00 | 6.50 | 4.00 | 6.50 | 0.00 | - | 1 | 15 | 22.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC260116P00210000 | 2024-02-29 10:35AM EDT | 210.00 | 1.00 | 0.30 | 2.65 | 0.00 | - | 11 | 34 | 36.76% |
| NOC260116P00220000 | 2024-01-25 11:45AM EDT | 220.00 | 3.00 | 0.65 | 4.60 | 0.00 | - | 1 | 10 | 39.19% |
| NOC260116P00230000 | 2023-11-17 1:29PM EDT | 230.00 | 3.70 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 45.36% |
| NOC260116P00240000 | 2023-11-17 1:29PM EDT | 240.00 | 4.30 | 1.00 | 10.00 | 0.00 | - | 1 | 3 | 43.16% |
| NOC260116P00250000 | 2023-11-17 1:34PM EDT | 250.00 | 4.90 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 41.06% |
| NOC260116P00260000 | 2024-01-25 11:46AM EDT | 260.00 | 6.00 | 1.40 | 5.40 | 0.00 | - | 13 | 17 | 33.11% |
| NOC260116P00280000 | 2023-10-10 10:54AM EDT | 280.00 | 9.00 | 7.20 | 9.60 | 0.00 | - | 1 | 1 | 34.80% |
| NOC260116P00290000 | 2023-12-14 11:07AM EDT | 290.00 | 6.61 | 2.00 | 12.00 | 0.00 | - | 3 | 4 | 35.37% |
| NOC260116P00300000 | 2024-04-19 1:25PM EDT | 300.00 | 6.50 | 1.60 | 7.40 | 0.00 | - | 48 | 64 | 28.96% |
| NOC260116P00310000 | 2024-03-21 12:45PM EDT | 310.00 | 6.64 | 4.20 | 8.20 | 0.00 | - | 6 | 33 | 28.19% |
| NOC260116P00320000 | 2024-03-19 11:50AM EDT | 320.00 | 8.15 | 8.80 | 10.00 | 0.00 | - | 7 | 15 | 28.28% |
| NOC260116P00330000 | 2024-04-22 3:50PM EDT | 330.00 | 8.20 | 3.80 | 10.00 | 0.00 | - | 2 | 19 | 26.67% |
| NOC260116P00340000 | 2024-04-19 10:29AM EDT | 340.00 | 11.30 | 4.80 | 11.60 | 0.00 | - | 2 | 6 | 26.38% |
| NOC260116P00350000 | 2024-04-26 1:18PM EDT | 350.00 | 9.20 | 6.00 | 12.50 | -3.20 | -25.81% | 1 | 25 | 25.46% |
| NOC260116P00360000 | 2024-04-25 11:15AM EDT | 360.00 | 11.40 | 7.30 | 14.30 | 0.00 | - | 1 | 15 | 25.12% |
| NOC260116P00370000 | 2024-04-25 11:18AM EDT | 370.00 | 13.10 | 8.90 | 15.80 | 0.00 | - | 1 | 15 | 24.47% |
| NOC260116P00380000 | 2024-04-25 11:18AM EDT | 380.00 | 14.90 | 10.50 | 17.40 | 0.00 | - | 1 | 8 | 23.81% |
| NOC260116P00390000 | 2024-04-25 11:12AM EDT | 390.00 | 16.50 | 12.50 | 19.30 | 0.00 | - | 1 | 11 | 23.25% |
| NOC260116P00400000 | 2024-04-25 11:12AM EDT | 400.00 | 18.70 | 16.70 | 21.10 | 0.00 | - | 2 | 21 | 22.55% |
| NOC260116P00410000 | 2024-03-26 11:26AM EDT | 410.00 | 23.50 | 20.50 | 23.40 | 0.00 | - | 1 | 1 | 22.03% |
| NOC260116P00420000 | 2024-04-24 3:19PM EDT | 420.00 | 25.00 | 19.10 | 26.50 | 0.00 | - | 1 | 164 | 21.79% |
| NOC260116P00430000 | 2024-04-09 1:19PM EDT | 430.00 | 31.75 | 21.90 | 26.90 | 0.00 | - | 1 | 79 | 20.20% |
| NOC260116P00440000 | 2024-04-26 1:54PM EDT | 440.00 | 27.60 | 24.90 | 29.90 | -6.30 | -18.58% | 2 | 20 | 19.73% |
| NOC260116P00450000 | 2024-04-26 12:55PM EDT | 450.00 | 30.58 | 28.70 | 35.90 | -4.72 | -13.37% | 18 | 63 | 20.44% |
| NOC260116P00460000 | 2024-04-26 12:03PM EDT | 460.00 | 34.40 | 31.00 | 36.90 | -4.44 | -11.43% | 9 | 19 | 18.90% |
| NOC260116P00470000 | 2024-04-25 3:44PM EDT | 470.00 | 36.35 | 34.20 | 43.00 | 0.00 | - | 2 | 6 | 19.36% |
| NOC260116P00480000 | 2024-04-26 11:44AM EDT | 480.00 | 42.52 | 39.00 | 44.90 | -5.99 | -12.35% | 1 | 2 | 17.99% |
| NOC260116P00490000 | 2024-01-03 11:21AM EDT | 490.00 | 49.57 | 60.00 | 66.40 | 0.00 | - | 2 | 2 | 24.31% |
| NOC260116P00500000 | 2024-04-26 12:00PM EDT | 500.00 | 51.89 | 48.00 | 53.90 | -25.68 | -33.11% | 11 | 14 | 16.96% |
| NOC260116P00510000 | 2024-01-11 12:39PM EDT | 510.00 | 67.40 | 70.00 | 75.00 | 0.00 | - | 2 | 5 | 22.87% |
| NOC260116P00520000 | 2024-04-26 11:43AM EDT | 520.00 | 62.42 | 58.20 | 66.00 | -2.37 | -3.66% | 6 | 6 | 16.62% |
| NOC260116P00550000 | 2024-02-01 11:24AM EDT | 550.00 | 106.10 | 95.10 | 100.80 | 0.00 | - | - | 1 | 22.25% |
| NOC260116P00620000 | 2023-10-16 3:13PM EDT | 620.00 | 131.10 | 150.60 | 160.00 | 0.00 | - | - | 1 | 24.16% |
© 2024 Yahoo. All rights reserved.