Advertisement
Advertisement
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:43AM EST. Market open.
Advertisement
Advertisement
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230203C00290000 | 2023-01-27 3:49PM EST | 290.00 | 150.94 | 154.10 | 160.50 | 0.00 | - | 2 | 2 | 174.90% |
| NOC230203C00300000 | 2023-01-26 10:32AM EST | 300.00 | 164.17 | 141.80 | 150.60 | 0.00 | - | - | 2 | 242.63% |
| NOC230203C00390000 | 2023-01-27 3:34PM EST | 390.00 | 49.50 | 54.20 | 58.00 | 0.00 | - | 52 | 20 | 78.30% |
| NOC230203C00415000 | 2023-01-25 10:33AM EST | 415.00 | 29.12 | 29.30 | 35.80 | -21.08 | -41.99% | 1 | 2 | 73.18% |
| NOC230203C00420000 | 2023-01-30 10:19AM EST | 420.00 | 28.40 | 23.30 | 30.90 | -6.20 | -17.92% | 4 | 6 | 66.36% |
| NOC230203C00425000 | 2023-01-30 10:18AM EST | 425.00 | 23.00 | 21.50 | 24.20 | -17.60 | -43.35% | 10 | 3 | 47.00% |
| NOC230203C00430000 | 2023-01-30 10:17AM EST | 430.00 | 18.30 | 16.00 | 20.70 | +7.50 | +69.44% | 9 | 18 | 49.50% |
| NOC230203C00435000 | 2023-01-30 10:02AM EST | 435.00 | 13.46 | 13.20 | 15.00 | +3.51 | +35.28% | 3 | 72 | 37.26% |
| NOC230203C00440000 | 2023-01-30 10:27AM EST | 440.00 | 10.00 | 9.40 | 10.00 | +4.65 | +86.92% | 65 | 138 | 28.82% |
| NOC230203C00445000 | 2023-01-30 10:27AM EST | 445.00 | 6.50 | 5.80 | 6.90 | +3.00 | +85.71% | 68 | 93 | 28.50% |
| NOC230203C00450000 | 2023-01-30 10:26AM EST | 450.00 | 4.47 | 4.10 | 4.70 | +2.22 | +98.67% | 95 | 303 | 29.38% |
| NOC230203C00452500 | 2023-01-30 10:26AM EST | 452.50 | 3.50 | 3.10 | 4.00 | +0.80 | +29.63% | 15 | 22 | 30.66% |
| NOC230203C00455000 | 2023-01-30 10:27AM EST | 455.00 | 2.78 | 2.40 | 3.10 | +1.13 | +68.48% | 37 | 120 | 30.24% |
| NOC230203C00457500 | 2023-01-30 10:27AM EST | 457.50 | 2.21 | 1.90 | 2.55 | +0.76 | +52.41% | 3 | 34 | 31.01% |
| NOC230203C00460000 | 2023-01-30 10:16AM EST | 460.00 | 2.00 | 1.50 | 2.05 | +1.00 | +100.00% | 114 | 422 | 31.47% |
| NOC230203C00462500 | 2023-01-30 10:22AM EST | 462.50 | 1.63 | 1.15 | 1.60 | +0.73 | +81.11% | 6 | 4 | 31.64% |
| NOC230203C00465000 | 2023-01-30 10:22AM EST | 465.00 | 1.40 | 0.85 | 1.40 | +0.58 | +70.73% | 8 | 307 | 33.15% |
| NOC230203C00467500 | 2023-01-30 10:20AM EST | 467.50 | 1.20 | 0.65 | 1.90 | +0.61 | +103.39% | 1 | 12 | 39.98% |
| NOC230203C00470000 | 2023-01-30 10:14AM EST | 470.00 | 0.75 | 0.60 | 0.90 | +0.19 | +33.93% | 79 | 172 | 34.16% |
| NOC230203C00472500 | 2023-01-30 10:04AM EST | 472.50 | 0.60 | 0.40 | 0.80 | +0.10 | +20.00% | 34 | 8 | 35.60% |
| NOC230203C00475000 | 2023-01-30 9:50AM EST | 475.00 | 0.35 | 0.50 | 0.70 | -0.15 | -30.00% | 5 | 147 | 36.82% |
| NOC230203C00477500 | 2023-01-26 3:24PM EST | 477.50 | 0.55 | 0.35 | 1.15 | -0.35 | -38.89% | 1 | 2 | 44.43% |
| NOC230203C00480000 | 2023-01-30 9:46AM EST | 480.00 | 0.40 | 0.25 | 0.95 | +0.01 | +2.56% | 6 | 1,050 | 44.68% |
| NOC230203C00485000 | 2023-01-27 3:58PM EST | 485.00 | 0.35 | 0.00 | 0.55 | +0.10 | +40.00% | 20 | 45 | 43.70% |
| NOC230203C00490000 | 2023-01-27 11:08AM EST | 490.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 50 | 51.90% |
| NOC230203C00495000 | 2023-01-26 10:37AM EST | 495.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 9 | 13 | 55.47% |
| NOC230203C00500000 | 2023-01-27 1:53PM EST | 500.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 37 | 55.08% |
| NOC230203C00505000 | 2023-01-30 9:46AM EST | 505.00 | 0.26 | 0.00 | 0.75 | -0.74 | -74.00% | 1 | 14 | 56.01% |
| NOC230203C00510000 | 2023-01-30 9:30AM EST | 510.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 55 | 51.86% |
| NOC230203C00515000 | 2023-01-27 9:51AM EST | 515.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 71.68% |
| NOC230203C00520000 | 2023-01-27 9:51AM EST | 520.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 75.54% |
| NOC230203C00525000 | 2023-01-27 1:00PM EST | 525.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 6 | 7 | 97.27% |
| NOC230203C00530000 | 2023-01-27 1:00PM EST | 530.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 78.47% |
| NOC230203C00535000 | 2023-01-27 11:07AM EST | 535.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 108.08% |
| NOC230203C00540000 | 2023-01-12 11:01AM EST | 540.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | - | 10 | 90.19% |
| NOC230203C00545000 | 2023-01-13 10:26AM EST | 545.00 | 0.55 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 114.94% |
| NOC230203C00550000 | 2023-01-09 10:27AM EST | 550.00 | 4.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 97.12% |
| NOC230203C00555000 | 2023-01-23 12:55PM EST | 555.00 | 3.30 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 124.07% |
| NOC230203C00560000 | 2022-12-29 10:51AM EST | 560.00 | 11.70 | 0.00 | 1.25 | 0.00 | - | - | 2 | 100.68% |
| NOC230203C00570000 | 2022-12-27 9:32AM EST | 570.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NOC230203C00575000 | 2023-01-30 9:53AM EST | 575.00 | 0.10 | 0.00 | 2.05 | -0.80 | -88.89% | 1 | 2 | 119.97% |
| NOC230203C00580000 | 2022-12-28 11:30AM EST | 580.00 | 6.50 | 0.00 | 1.25 | 0.00 | - | - | 1 | 113.28% |
| NOC230203C00585000 | 2023-01-26 10:10AM EST | 585.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 103.13% |
| NOC230203C00630000 | 2023-01-23 2:42PM EST | 630.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 146.09% |
| NOC230203C00640000 | 2023-01-24 3:38PM EST | 640.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 102.34% |
| NOC230203C00650000 | 2023-01-25 12:13PM EST | 650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 100 | 113.28% |
| NOC230203C00660000 | 2023-01-23 12:47PM EST | 660.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 26 | 162.11% |
| NOC230203C00670000 | 2023-01-23 12:13PM EST | 670.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 144.14% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230203P00280000 | 2022-12-27 12:29PM EST | 280.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | - | 2 | 243.16% |
| NOC230203P00300000 | 2023-01-09 2:53PM EST | 300.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 175.63% |
| NOC230203P00320000 | 2023-01-23 10:46AM EST | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 105.86% |
| NOC230203P00330000 | 2023-01-23 10:45AM EST | 330.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | - | 1 | 130.76% |
| NOC230203P00340000 | 2023-01-23 12:44PM EST | 340.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 34 | 36 | 119.58% |
| NOC230203P00350000 | 2023-01-24 12:13PM EST | 350.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 19 | 108.59% |
| NOC230203P00360000 | 2023-01-24 11:46AM EST | 360.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 7 | 97.85% |
| NOC230203P00380000 | 2023-01-26 1:51PM EST | 380.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 61.52% |
| NOC230203P00395000 | 2023-01-20 1:54PM EST | 395.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 83.23% |
| NOC230203P00400000 | 2023-01-30 9:58AM EST | 400.00 | 0.15 | 0.05 | 0.25 | -0.18 | -54.55% | 2 | 35 | 49.12% |
| NOC230203P00405000 | 2023-01-27 3:06PM EST | 405.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 54.93% |
| NOC230203P00410000 | 2023-01-30 10:05AM EST | 410.00 | 0.30 | 0.25 | 0.80 | -0.27 | -47.37% | 12 | 52 | 50.22% |
| NOC230203P00415000 | 2023-01-30 10:06AM EST | 415.00 | 0.50 | 0.30 | 1.20 | -0.50 | -50.00% | 12 | 24 | 49.56% |
| NOC230203P00420000 | 2023-01-30 10:06AM EST | 420.00 | 0.68 | 0.45 | 1.45 | -0.52 | -43.33% | 10 | 67 | 46.03% |
| NOC230203P00425000 | 2023-01-27 3:56PM EST | 425.00 | 1.20 | 0.75 | 1.15 | -0.80 | -40.00% | 1 | 48 | 36.95% |
| NOC230203P00430000 | 2023-01-27 3:45PM EST | 430.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 71 | 68 | 34.77% |
| NOC230203P00435000 | 2023-01-30 10:16AM EST | 435.00 | 2.00 | 1.80 | 3.00 | -3.30 | -62.26% | 4 | 112 | 36.32% |
| NOC230203P00440000 | 2023-01-30 10:22AM EST | 440.00 | 2.90 | 3.10 | 4.00 | -4.55 | -61.07% | 27 | 122 | 33.26% |
| NOC230203P00445000 | 2023-01-30 10:24AM EST | 445.00 | 5.45 | 5.10 | 5.80 | -4.15 | -43.23% | 12 | 124 | 32.08% |
| NOC230203P00450000 | 2023-01-27 2:26PM EST | 450.00 | 10.22 | 7.50 | 9.30 | -8.58 | -45.64% | 10 | 132 | 36.38% |
| NOC230203P00452500 | 2023-01-30 10:26AM EST | 452.50 | 9.80 | 9.50 | 10.40 | -4.72 | -32.51% | 15 | 42 | 34.39% |
| NOC230203P00455000 | 2023-01-26 3:54PM EST | 455.00 | 11.40 | 10.40 | 12.10 | -5.60 | -32.94% | 1 | 81 | 34.71% |
| NOC230203P00457500 | 2023-01-26 1:31PM EST | 457.50 | 10.10 | 13.10 | 14.10 | 0.00 | - | - | 2 | 36.06% |
| NOC230203P00460000 | 2023-01-27 12:41PM EST | 460.00 | 23.90 | 12.80 | 16.70 | 0.00 | - | 3 | 43 | 40.43% |
| NOC230203P00462500 | 2023-01-26 10:03AM EST | 462.50 | 6.80 | 14.90 | 19.30 | 0.00 | - | - | 1 | 44.68% |
| NOC230203P00465000 | 2023-01-26 3:42PM EST | 465.00 | 23.50 | 17.20 | 20.40 | 0.00 | - | 20 | 44 | 39.31% |
| NOC230203P00467500 | 2023-01-26 12:50PM EST | 467.50 | 15.50 | 19.40 | 23.90 | 0.00 | - | - | 1 | 49.16% |
| NOC230203P00470000 | 2023-01-26 3:40PM EST | 470.00 | 26.00 | 20.50 | 27.80 | 0.00 | - | 63 | 55 | 61.17% |
| NOC230203P00472500 | 2023-01-26 12:38PM EST | 472.50 | 18.90 | 23.80 | 29.30 | 0.00 | - | - | 6 | 58.25% |
| NOC230203P00475000 | 2023-01-26 11:40AM EST | 475.00 | 18.00 | 25.80 | 31.20 | 0.00 | - | 12 | 17 | 57.31% |
| NOC230203P00477500 | 2023-01-26 10:36AM EST | 477.50 | 19.40 | 27.50 | 33.90 | 0.00 | - | - | 1 | 61.74% |
| NOC230203P00480000 | 2023-01-26 10:20AM EST | 480.00 | 13.80 | 30.40 | 36.70 | 0.00 | - | 9 | 10 | 66.86% |
| NOC230203P00485000 | 2023-01-27 1:51PM EST | 485.00 | 49.95 | 35.30 | 42.70 | 0.00 | - | 1 | 9 | 79.75% |
| NOC230203P00490000 | 2023-01-27 1:51PM EST | 490.00 | 54.95 | 40.10 | 46.90 | 0.00 | - | 1 | 14 | 79.90% |
| NOC230203P00495000 | 2023-01-09 10:28AM EST | 495.00 | 11.40 | 45.60 | 52.60 | 0.00 | - | - | 6 | 58.30% |
| NOC230203P00500000 | 2023-01-26 10:16AM EST | 500.00 | 28.52 | 50.00 | 58.00 | 0.00 | - | 8 | 4 | 61.13% |
| NOC230203P00505000 | 2023-01-13 2:07PM EST | 505.00 | 45.41 | 55.10 | 63.10 | 0.00 | - | - | 5 | 66.87% |
| NOC230203P00510000 | 2023-01-27 1:25PM EST | 510.00 | 74.13 | 59.60 | 67.00 | 0.00 | - | 1 | 2 | 51.37% |
| NOC230203P00515000 | 2023-01-12 10:48AM EST | 515.00 | 30.20 | 64.70 | 73.20 | 0.00 | - | 3 | 2 | 72.44% |
| NOC230203P00520000 | 2023-01-09 3:22PM EST | 520.00 | 35.45 | 70.00 | 78.40 | 0.00 | - | - | 0 | 80.64% |
| NOC230203P00525000 | 2023-01-09 10:24AM EST | 525.00 | 26.60 | 75.50 | 82.50 | 0.00 | - | 2 | 0 | 81.05% |
| NOC230203P00530000 | 2023-01-09 10:25AM EST | 530.00 | 29.90 | 80.20 | 86.80 | 0.00 | - | 1 | 0 | 72.56% |
| NOC230203P00540000 | 2023-01-03 12:59PM EST | 540.00 | 17.70 | 89.60 | 97.00 | 0.00 | - | 1 | 0 | 69.92% |
| NOC230203P00670000 | 2023-01-26 10:31AM EST | 670.00 | 205.86 | 220.70 | 227.30 | 0.00 | - | - | 0 | 170.17% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
