NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC190222C002450002019-01-04 10:46AM EST245.0012.3041.3042.800.00-1158.98%
NOC190222C002475002019-01-04 12:17PM EST247.5011.2038.5040.500.00-1190.04%
NOC190222C002500002019-02-01 11:29AM EST250.0025.9636.3037.80+25.96-1852.34%
NOC190222C002575002019-01-31 9:40AM EST257.5022.5028.4030.50+22.50-10571.02%
NOC190222C002600002019-02-15 12:37PM EST260.0025.5526.0028.00+25.55+47.01%1466.26%
NOC190222C002625002019-01-30 11:43AM EST262.5020.1923.8025.50+20.19-11361.45%
NOC190222C002650002019-01-29 1:18PM EST265.0017.9521.2023.00+17.95-1156.62%
NOC190222C002675002019-01-25 10:36AM EST267.5012.6318.9020.70+12.63-1254.66%
NOC190222C002700002019-02-15 11:56AM EST270.0014.6216.5017.90+14.62+41.12%51045.36%
NOC190222C002725002019-02-05 9:50AM EST272.509.0014.0015.40+9.00-1740.45%
NOC190222C002750002019-02-15 10:57AM EST275.0011.1111.5013.00+11.11+63.38%13836.69%
NOC190222C002775002019-02-15 9:36AM EST277.507.559.0010.40+7.55+5.74%12230.27%
NOC190222C002800002019-02-15 11:36AM EST280.006.706.707.70+6.70+100.00%53222.71%
NOC190222C002825002019-02-15 1:12PM EST282.504.105.005.50+4.10+105.00%911620.20%
NOC190222C002850002019-02-15 3:55PM EST285.003.103.203.60+3.10+174.34%193718.60%
NOC190222C002875002019-02-15 3:57PM EST287.501.851.802.15+1.85+311.11%581517.90%
NOC190222C002900002019-02-15 2:42PM EST290.000.600.851.05+0.60-45.95%144116.65%
NOC190222C002925002019-02-15 10:58AM EST292.500.300.300.45+0.30-40.00%31116.16%
NOC190222C002950002019-02-15 10:55AM EST295.000.100.000.20+0.10-69.70%103816.60%
NOC190222C003000002019-02-15 3:47PM EST300.000.010.000.15+0.01-99.09%12322.61%
NOC190222C003200002019-02-05 9:33AM EST320.000.310.000.15+0.31-131447.07%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC190222P001850002019-01-09 2:35PM EST185.000.350.000.850.00-22187.40%
NOC190222P002000002019-01-18 11:55PM EST200.000.250.000.85+0.25-11158.01%
NOC190222P002300002019-02-01 1:48PM EST230.000.200.000.15+0.20-2380.27%
NOC190222P002350002019-01-24 3:08PM EST235.001.400.000.15+1.40-1473.44%
NOC190222P002375002019-02-04 9:33AM EST237.500.330.000.15+0.33-1169.92%
NOC190222P002400002019-01-29 10:35AM EST240.000.930.000.15+0.93-1166.41%
NOC190222P002425002019-01-10 3:39PM EST242.504.800.000.150.00-2263.09%
NOC190222P002450002019-01-10 12:47PM EST245.006.100.000.150.00-1159.57%
NOC190222P002475002019-01-10 12:47PM EST247.506.900.000.150.00-1256.25%
NOC190222P002500002019-02-12 10:38AM EST250.000.070.000.15+0.07-3752.93%
NOC190222P002525002019-02-04 9:33AM EST252.501.050.000.15+1.05-2554.88%
NOC190222P002550002019-02-13 3:44PM EST255.000.100.000.15+0.10-22151.27%
NOC190222P002575002019-02-04 3:11PM EST257.500.850.000.45+0.85-1151.07%
NOC190222P002600002019-02-08 10:27AM EST260.000.770.000.15+0.77-12144.04%
NOC190222P002625002019-02-15 2:56PM EST262.500.120.050.15+0.12-52.00%71740.43%
NOC190222P002650002019-02-14 2:56PM EST265.000.350.000.15+0.35-8810636.82%
NOC190222P002675002019-02-15 3:56PM EST267.500.100.000.15+0.10-84.62%42233.20%
NOC190222P002700002019-02-15 3:54PM EST270.000.150.000.15+0.15-81.25%82529.54%
NOC190222P002725002019-02-14 11:14AM EST272.501.200.000.20+1.20-31227.34%
NOC190222P002750002019-02-15 10:12AM EST275.000.450.100.30+0.45-70.00%22725.73%
NOC190222P002775002019-02-15 1:56PM EST277.500.700.350.50+0.70-42.15%62024.78%
NOC190222P002800002019-02-15 3:00PM EST280.001.000.500.80+1.00-70.59%52423.61%
NOC190222P002825002019-02-15 2:24PM EST282.501.881.151.30+1.88-63.14%155122.78%
NOC190222P002850002019-02-15 2:59PM EST285.002.501.902.15+2.50-62.35%322222.75%
NOC190222P002875002019-02-15 2:59PM EST287.504.003.103.40+4.00-70.37%1923.37%
NOC190222P002900002019-02-15 3:45PM EST290.005.604.605.20+5.60-37.08%30925.87%
NOC190222P002925002019-02-11 9:57AM EST292.5011.006.607.20+11.00-9928.26%
NOC190222P002950002019-01-30 11:01AM EST295.0018.808.4010.10+18.80-101037.71%
NOC190222P003000002019-02-15 11:49PM EST300.0015.8313.5016.000.00-1057.14%