Singapore markets open in 8 hours 35 minutes

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
461.10+5.92 (+1.30%)
At close: 04:00PM EST
460.00 -1.10 (-0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOC240301C003950002024-01-25 3:24PM EST395.0043.0062.0071.700.00--271.73%
NOC240301C004200002024-01-29 1:39PM EST420.0021.0037.3046.800.00--050.46%
NOC240301C004300002024-02-22 1:20PM EST430.0026.8027.2036.900.00-1274.73%
NOC240301C004350002024-02-22 12:40PM EST435.0019.9022.9031.100.00-25163.10%
NOC240301C004400002024-02-22 1:37PM EST440.0018.3018.1026.200.00-1756.52%
NOC240301C004450002024-02-22 1:37PM EST445.0013.4515.4021.200.00-12749.14%
NOC240301C004500002024-02-23 3:29PM EST450.0012.5011.9013.00+5.80+86.57%68825.10%
NOC240301C004525002024-02-23 2:46PM EST452.509.5210.0012.20+3.12+48.75%73130.32%
NOC240301C004550002024-02-23 3:39PM EST455.008.477.708.80+3.59+73.57%347122.15%
NOC240301C004575002024-02-23 2:54PM EST457.505.906.306.90+2.46+71.51%434720.81%
NOC240301C004600002024-02-23 3:46PM EST460.005.204.705.10+2.17+71.62%555819.23%
NOC240301C004625002024-02-23 3:24PM EST462.503.453.403.80+1.30+60.47%91918.90%
NOC240301C004650002024-02-23 3:43PM EST465.002.632.352.70+1.16+78.91%366218.48%
NOC240301C004675002024-02-23 1:28PM EST467.501.701.551.95+0.69+68.32%26118.68%
NOC240301C004700002024-02-23 3:43PM EST470.001.151.001.25+0.56+94.92%283718.13%
NOC240301C004725002024-02-23 3:58PM EST472.500.720.500.90+0.25+53.19%1618.70%
NOC240301C004750002024-02-23 1:36PM EST475.000.400.350.55+0.07+21.21%21718.41%
NOC240301C004800002024-02-23 10:09AM EST480.000.180.100.25-0.15-45.45%106119.21%
NOC240301C004850002024-02-22 11:23AM EST485.000.080.000.150.00-105821.00%
NOC240301C004900002024-02-08 12:13PM EST490.000.320.000.150.00-21124.46%
NOC240301C004950002024-02-05 10:22AM EST495.000.130.000.250.00-4430.32%
NOC240301C005000002024-01-25 9:33AM EST500.001.250.000.400.00-1236.84%
NOC240301C005050002024-02-20 12:43PM EST505.000.050.000.350.00-2539.45%
NOC240301C005100002024-02-20 12:46PM EST510.000.050.000.550.00-4646.66%
NOC240301C005150002024-02-20 12:47PM EST515.000.050.000.650.00--1451.88%
NOC240301C005200002024-02-20 12:47PM EST520.000.050.001.500.00--457.03%
NOC240301C005450002024-01-16 12:03PM EST545.000.750.001.500.00--274.07%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOC240301P003550002024-01-26 1:33PM EST355.002.300.003.000.00-11126.90%
NOC240301P003700002024-02-12 12:11PM EST370.000.050.003.000.00--1110.30%
NOC240301P003750002024-02-14 1:26PM EST375.000.050.002.250.00-1198.63%
NOC240301P003800002024-02-20 9:42AM EST380.000.050.003.000.00-101399.41%
NOC240301P003850002024-02-20 12:31PM EST385.000.050.001.500.00--681.40%
NOC240301P003900002024-02-20 12:31PM EST390.000.050.002.250.00--683.15%
NOC240301P003950002024-02-21 11:44AM EST395.000.050.002.250.00--278.05%
NOC240301P004000002024-02-09 3:30PM EST400.000.090.001.450.00-1266.50%
NOC240301P004050002024-02-20 12:43PM EST405.000.100.003.000.00-2372.66%
NOC240301P004100002024-02-15 3:59PM EST410.000.250.050.200.00-12945.22%
NOC240301P004150002024-02-23 9:46AM EST415.000.100.001.15-0.04-28.57%16758.01%
NOC240301P004200002024-02-23 3:15PM EST420.000.150.000.15-0.12-44.44%72635.55%
NOC240301P004250002024-02-21 10:22AM EST425.000.300.000.250.00-32934.47%
NOC240301P004300002024-02-22 3:54PM EST430.000.100.052.150.00-2851.17%
NOC240301P004350002024-02-22 1:22PM EST435.000.470.050.350.00-83027.93%
NOC240301P004375002024-02-23 9:42AM EST437.500.450.100.35-0.15-25.00%11825.73%
NOC240301P004400002024-02-23 2:21PM EST440.000.350.101.50-0.50-58.82%14534.64%
NOC240301P004425002024-02-22 2:40PM EST442.500.940.250.400.00-192721.88%
NOC240301P004450002024-02-23 1:05PM EST445.000.700.300.50-0.50-41.67%59120.66%
NOC240301P004475002024-02-23 3:08PM EST447.500.650.500.65-1.05-61.76%21319.58%
NOC240301P004500002024-02-23 3:08PM EST450.000.900.700.90-1.70-65.38%192618.82%
NOC240301P004525002024-02-23 3:49PM EST452.501.191.051.25-2.01-62.81%5718.10%
NOC240301P004550002024-02-23 11:05AM EST455.002.151.551.75-2.85-57.00%44817.49%
NOC240301P004575002024-02-23 3:52PM EST457.502.202.202.45-3.50-61.40%331617.01%
NOC240301P004600002024-02-23 2:21PM EST460.004.053.103.40-5.25-56.45%221016.66%
NOC240301P004650002024-02-23 11:52AM EST465.006.405.706.20-3.70-36.63%2216.67%
NOC240301P004700002024-01-12 2:07PM EST470.009.4914.9021.500.00--255.77%
NOC240301P004750002024-01-12 1:25PM EST475.0011.6519.1025.900.00--160.60%