NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC181221C002100002018-12-14 11:50PM EST210.0067.970.000.000.00-30400.00%
NOC181221C002150002018-11-29 2:25PM EST215.0046.310.000.000.00-1400.00%
NOC181221C002200002018-11-29 2:25PM EST220.0041.290.000.000.00-1400.00%
NOC181221C002300002018-12-14 11:50PM EST230.0032.200.000.000.00-660.00%
NOC181221C002350002018-12-06 11:48AM EST235.0018.700.000.000.00-170.00%
NOC181221C002400002018-12-07 11:05AM EST240.0020.500.000.000.00-1110.00%
NOC181221C002475002018-12-14 10:45AM EST247.5016.600.000.000.00-35250.00%
NOC181221C002525002018-12-14 10:45AM EST252.5012.500.000.000.00-12530.00%
NOC181221C002575002018-12-11 10:45AM EST257.5018.500.000.000.00-2550.00%
NOC181221C002625002018-12-14 1:14PM EST262.505.000.000.000.00-412150.00%
NOC181221C002675002018-12-14 10:33AM EST267.501.900.000.000.00-61073.13%
NOC181221C002725002018-12-14 3:07PM EST272.501.090.000.000.00-62836.25%
NOC181221C002775002018-12-14 3:06PM EST277.500.400.000.000.00-26612.50%
NOC181221C002825002018-12-13 10:13AM EST282.500.550.000.000.00-22412.50%
NOC181221C002875002018-12-12 11:33AM EST287.500.550.000.000.00-22812.50%
NOC181221C002925002018-12-11 10:53AM EST292.500.500.000.000.00-83525.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC181221P002000002018-12-04 11:04AM EST200.000.050.000.000.00-107150.00%
NOC181221P002050002018-12-12 9:35AM EST205.000.050.000.000.00-23750.00%
NOC181221P002100002018-12-04 1:27PM EST210.000.250.000.000.00-182850.00%
NOC181221P002200002018-12-11 11:08AM EST220.000.150.000.000.00-53925.00%
NOC181221P002250002018-12-14 12:08PM EST225.000.050.000.000.00-26425.00%
NOC181221P002300002018-12-13 3:07PM EST230.000.140.000.000.00-65125.00%
NOC181221P002350002018-12-11 1:48PM EST235.000.410.000.000.00-234625.00%
NOC181221P002400002018-12-14 3:48PM EST240.000.300.000.000.00-11629612.50%
NOC181221P002425002018-12-14 11:50PM EST242.500.290.000.000.00-202012.50%
NOC181221P002450002018-12-14 12:50PM EST245.000.500.000.000.00-2523412.50%
NOC181221P002475002018-12-14 3:57PM EST247.500.700.000.000.00-1314512.50%
NOC181221P002500002018-12-14 10:35AM EST250.001.150.000.000.00-1026212.50%
NOC181221P002525002018-12-14 3:44PM EST252.501.270.000.000.00-20696.25%
NOC181221P002550002018-12-14 3:10PM EST255.001.600.000.000.00-306656.25%
NOC181221P002575002018-12-12 3:53PM EST257.501.260.000.000.00-22943.13%
NOC181221P002600002018-12-14 10:51AM EST260.002.770.000.000.00-83353.13%
NOC181221P002625002018-12-14 10:05AM EST262.503.700.000.000.00-10780.20%
NOC181221P002650002018-12-14 1:13PM EST265.004.750.000.000.00-171010.00%
NOC181221P002675002018-12-13 2:08PM EST267.504.800.000.000.00-10400.00%
NOC181221P002700002018-12-14 3:00PM EST270.008.000.000.000.00-56420.00%
NOC181221P002725002018-12-14 9:46AM EST272.508.500.000.000.00-8770.00%
NOC181221P002750002018-12-13 11:59AM EST275.009.300.000.000.00-151590.00%
NOC181221P002775002018-12-13 9:47AM EST277.5011.200.000.000.00-2400.00%
NOC181221P002800002018-12-13 10:26AM EST280.0011.300.000.000.00-121540.00%
NOC181221P002825002018-12-11 10:27AM EST282.509.700.000.000.00-12340.00%
NOC181221P002850002018-12-14 10:25AM EST285.0021.460.000.000.00-1560.00%
NOC181221P002875002018-12-11 10:54AM EST287.5016.000.000.000.00-11200.00%
NOC181221P002900002018-12-11 9:47AM EST290.0016.800.000.000.00-5450.00%
NOC181221P002925002018-11-23 10:24AM EST292.5027.800.000.000.00-300.00%
NOC181221P002950002018-12-10 3:53PM EST295.0025.790.000.000.00-300.00%
NOC181221P003000002018-12-11 10:13AM EST300.0022.280.000.000.00-10330.00%
NOC181221P003050002018-12-11 11:37AM EST305.0035.700.000.000.00-24400.00%
NOC181221P003100002018-12-10 1:54PM EST310.0041.150.000.000.00-10300.00%
NOC181221P003150002018-12-04 12:30PM EST315.0061.570.000.000.00-15300.00%
NOC181221P003250002018-11-30 3:13PM EST325.0065.970.000.000.00-100.00%