Advertisement
Advertisement
U.S. markets close in 5 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Real Time Price. Currency in USD
446.84+9.19 (+2.10%)
As of 10:43AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC230203C002900002023-01-27 3:49PM EST290.00150.94154.10160.500.00-22174.90%
NOC230203C003000002023-01-26 10:32AM EST300.00164.17141.80150.600.00--2242.63%
NOC230203C003900002023-01-27 3:34PM EST390.0049.5054.2058.000.00-522078.30%
NOC230203C004150002023-01-25 10:33AM EST415.0029.1229.3035.80-21.08-41.99%1273.18%
NOC230203C004200002023-01-30 10:19AM EST420.0028.4023.3030.90-6.20-17.92%4666.36%
NOC230203C004250002023-01-30 10:18AM EST425.0023.0021.5024.20-17.60-43.35%10347.00%
NOC230203C004300002023-01-30 10:17AM EST430.0018.3016.0020.70+7.50+69.44%91849.50%
NOC230203C004350002023-01-30 10:02AM EST435.0013.4613.2015.00+3.51+35.28%37237.26%
NOC230203C004400002023-01-30 10:27AM EST440.0010.009.4010.00+4.65+86.92%6513828.82%
NOC230203C004450002023-01-30 10:27AM EST445.006.505.806.90+3.00+85.71%689328.50%
NOC230203C004500002023-01-30 10:26AM EST450.004.474.104.70+2.22+98.67%9530329.38%
NOC230203C004525002023-01-30 10:26AM EST452.503.503.104.00+0.80+29.63%152230.66%
NOC230203C004550002023-01-30 10:27AM EST455.002.782.403.10+1.13+68.48%3712030.24%
NOC230203C004575002023-01-30 10:27AM EST457.502.211.902.55+0.76+52.41%33431.01%
NOC230203C004600002023-01-30 10:16AM EST460.002.001.502.05+1.00+100.00%11442231.47%
NOC230203C004625002023-01-30 10:22AM EST462.501.631.151.60+0.73+81.11%6431.64%
NOC230203C004650002023-01-30 10:22AM EST465.001.400.851.40+0.58+70.73%830733.15%
NOC230203C004675002023-01-30 10:20AM EST467.501.200.651.90+0.61+103.39%11239.98%
NOC230203C004700002023-01-30 10:14AM EST470.000.750.600.90+0.19+33.93%7917234.16%
NOC230203C004725002023-01-30 10:04AM EST472.500.600.400.80+0.10+20.00%34835.60%
NOC230203C004750002023-01-30 9:50AM EST475.000.350.500.70-0.15-30.00%514736.82%
NOC230203C004775002023-01-26 3:24PM EST477.500.550.351.15-0.35-38.89%1244.43%
NOC230203C004800002023-01-30 9:46AM EST480.000.400.250.95+0.01+2.56%61,05044.68%
NOC230203C004850002023-01-27 3:58PM EST485.000.350.000.55+0.10+40.00%204543.70%
NOC230203C004900002023-01-27 11:08AM EST490.000.300.000.800.00-15051.90%
NOC230203C004950002023-01-26 10:37AM EST495.000.460.001.500.00-91355.47%
NOC230203C005000002023-01-27 1:53PM EST500.000.100.050.500.00-43755.08%
NOC230203C005050002023-01-30 9:46AM EST505.000.260.000.75-0.74-74.00%11456.01%
NOC230203C005100002023-01-30 9:30AM EST510.000.150.050.250.00-105551.86%
NOC230203C005150002023-01-27 9:51AM EST515.000.050.001.500.00-21071.68%
NOC230203C005200002023-01-27 9:51AM EST520.000.050.001.500.00-22175.54%
NOC230203C005250002023-01-27 1:00PM EST525.000.050.003.900.00-6797.27%
NOC230203C005300002023-01-27 1:00PM EST530.000.050.001.100.00-11178.47%
NOC230203C005350002023-01-27 11:07AM EST535.000.130.004.300.00-38108.08%
NOC230203C005400002023-01-12 11:01AM EST540.002.150.001.500.00--1090.19%
NOC230203C005450002023-01-13 10:26AM EST545.000.550.004.100.00-14114.94%
NOC230203C005500002023-01-09 10:27AM EST550.004.220.001.500.00-1397.12%
NOC230203C005550002023-01-23 12:55PM EST555.003.300.004.300.00-22124.07%
NOC230203C005600002022-12-29 10:51AM EST560.0011.700.001.250.00--2100.68%
NOC230203C005700002022-12-27 9:32AM EST570.008.260.000.000.00-1150.00%
NOC230203C005750002023-01-30 9:53AM EST575.000.100.002.05-0.80-88.89%12119.97%
NOC230203C005800002022-12-28 11:30AM EST580.006.500.001.250.00--1113.28%
NOC230203C005850002023-01-26 10:10AM EST585.000.030.000.550.00-116103.13%
NOC230203C006300002023-01-23 2:42PM EST630.000.050.001.500.00-11146.09%
NOC230203C006400002023-01-24 3:38PM EST640.000.070.000.050.00-213102.34%
NOC230203C006500002023-01-25 12:13PM EST650.000.050.000.100.00--100113.28%
NOC230203C006600002023-01-23 12:47PM EST660.000.050.001.500.00--26162.11%
NOC230203C006700002023-01-23 12:13PM EST670.000.050.000.500.00-159144.14%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC230203P002800002022-12-27 12:29PM EST280.000.150.004.200.00--2243.16%
NOC230203P003000002023-01-09 2:53PM EST300.000.050.001.500.00-12175.63%
NOC230203P003200002023-01-23 10:46AM EST320.000.050.000.100.00-13105.86%
NOC230203P003300002023-01-23 10:45AM EST330.000.060.001.050.00--1130.76%
NOC230203P003400002023-01-23 12:44PM EST340.000.050.001.050.00-3436119.58%
NOC230203P003500002023-01-24 12:13PM EST350.000.050.001.050.00-119108.59%
NOC230203P003600002023-01-24 11:46AM EST360.000.050.001.050.00--797.85%
NOC230203P003800002023-01-26 1:51PM EST380.000.100.000.250.00-1461.52%
NOC230203P003950002023-01-20 1:54PM EST395.000.800.004.000.00-1183.23%
NOC230203P004000002023-01-30 9:58AM EST400.000.150.050.25-0.18-54.55%23549.12%
NOC230203P004050002023-01-27 3:06PM EST405.000.400.001.500.00-5554.93%
NOC230203P004100002023-01-30 10:05AM EST410.000.300.250.80-0.27-47.37%125250.22%
NOC230203P004150002023-01-30 10:06AM EST415.000.500.301.20-0.50-50.00%122449.56%
NOC230203P004200002023-01-30 10:06AM EST420.000.680.451.45-0.52-43.33%106746.03%
NOC230203P004250002023-01-27 3:56PM EST425.001.200.751.15-0.80-40.00%14836.95%
NOC230203P004300002023-01-27 3:45PM EST430.002.301.201.650.00-716834.77%
NOC230203P004350002023-01-30 10:16AM EST435.002.001.803.00-3.30-62.26%411236.32%
NOC230203P004400002023-01-30 10:22AM EST440.002.903.104.00-4.55-61.07%2712233.26%
NOC230203P004450002023-01-30 10:24AM EST445.005.455.105.80-4.15-43.23%1212432.08%
NOC230203P004500002023-01-27 2:26PM EST450.0010.227.509.30-8.58-45.64%1013236.38%
NOC230203P004525002023-01-30 10:26AM EST452.509.809.5010.40-4.72-32.51%154234.39%
NOC230203P004550002023-01-26 3:54PM EST455.0011.4010.4012.10-5.60-32.94%18134.71%
NOC230203P004575002023-01-26 1:31PM EST457.5010.1013.1014.100.00--236.06%
NOC230203P004600002023-01-27 12:41PM EST460.0023.9012.8016.700.00-34340.43%
NOC230203P004625002023-01-26 10:03AM EST462.506.8014.9019.300.00--144.68%
NOC230203P004650002023-01-26 3:42PM EST465.0023.5017.2020.400.00-204439.31%
NOC230203P004675002023-01-26 12:50PM EST467.5015.5019.4023.900.00--149.16%
NOC230203P004700002023-01-26 3:40PM EST470.0026.0020.5027.800.00-635561.17%
NOC230203P004725002023-01-26 12:38PM EST472.5018.9023.8029.300.00--658.25%
NOC230203P004750002023-01-26 11:40AM EST475.0018.0025.8031.200.00-121757.31%
NOC230203P004775002023-01-26 10:36AM EST477.5019.4027.5033.900.00--161.74%
NOC230203P004800002023-01-26 10:20AM EST480.0013.8030.4036.700.00-91066.86%
NOC230203P004850002023-01-27 1:51PM EST485.0049.9535.3042.700.00-1979.75%
NOC230203P004900002023-01-27 1:51PM EST490.0054.9540.1046.900.00-11479.90%
NOC230203P004950002023-01-09 10:28AM EST495.0011.4045.6052.600.00--658.30%
NOC230203P005000002023-01-26 10:16AM EST500.0028.5250.0058.000.00-8461.13%
NOC230203P005050002023-01-13 2:07PM EST505.0045.4155.1063.100.00--566.87%
NOC230203P005100002023-01-27 1:25PM EST510.0074.1359.6067.000.00-1251.37%
NOC230203P005150002023-01-12 10:48AM EST515.0030.2064.7073.200.00-3272.44%
NOC230203P005200002023-01-09 3:22PM EST520.0035.4570.0078.400.00--080.64%
NOC230203P005250002023-01-09 10:24AM EST525.0026.6075.5082.500.00-2081.05%
NOC230203P005300002023-01-09 10:25AM EST530.0029.9080.2086.800.00-1072.56%
NOC230203P005400002023-01-03 12:59PM EST540.0017.7089.6097.000.00-1069.92%
NOC230203P006700002023-01-26 10:31AM EST670.00205.86220.70227.300.00--0170.17%
Advertisement
Advertisement