NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC200131C003000002019-12-26 10:14AM EST300.0049.2079.5084.500.00--087.45%
NOC200131C003100002019-12-19 2:57PM EST310.0036.0067.5072.500.00--190.28%
NOC200131C003300002020-01-03 3:52PM EST330.0047.0050.4054.200.00-1063.92%
NOC200131C003325002019-12-16 12:14AM EST332.5019.4050.0054.500.00--090.95%
NOC200131C003400002019-12-18 2:52PM EST340.0010.0038.0043.000.00--163.01%
NOC200131C003425002020-01-02 2:32PM EST342.5032.8037.8041.300.00-9068.41%
NOC200131C003450002020-01-22 9:58AM EST345.0033.9735.4039.900.00-1052.73%
NOC200131C003475002020-01-03 12:03PM EST347.5028.4732.6037.200.00-6069.43%
NOC200131C003500002020-01-03 3:52PM EST350.0026.0030.1034.900.00-1067.42%
NOC200131C003525002020-01-15 12:11PM EST352.5028.9827.7032.100.00-1061.55%
NOC200131C003550002020-01-10 3:41PM EST355.0022.2825.5030.200.00-40062.28%
NOC200131C003600002020-01-22 3:57PM EST360.0018.6522.9024.400.00-2049.32%
NOC200131C003625002020-01-03 3:00PM EST362.5019.0020.6021.800.00-3044.98%
NOC200131C003650002020-01-22 3:57PM EST365.0014.8018.5019.700.00-2043.88%
NOC200131C003675002019-12-23 12:12AM EST367.502.1516.6017.600.00--042.42%
NOC200131C003700002020-01-22 12:05PM EST370.0011.0814.9015.900.00-6042.85%
NOC200131C003725002020-01-23 3:12PM EST372.5012.8012.9013.70+0.54+4.40%2040.06%
NOC200131C003750002020-01-23 3:54PM EST375.0011.3111.1012.300.00-5041.03%
NOC200131C003775002020-01-23 3:32PM EST377.509.209.6010.200.00-30037.96%
NOC200131C003800002020-01-24 9:36AM EST380.008.558.208.70+0.45+5.56%1037.33%
NOC200131C003825002020-01-23 3:55PM EST382.507.506.807.40+0.66+9.65%1037.06%
NOC200131C003850002020-01-24 9:36AM EST385.005.705.606.10+0.13+2.33%2036.19%
NOC200131C003875002020-01-23 2:56PM EST387.504.304.505.000.00-2035.65%
NOC200131C003900002020-01-24 9:37AM EST390.003.523.604.10+0.42+13.55%7035.45%
NOC200131C003925002020-01-24 9:36AM EST392.503.052.753.10+0.45+17.31%1034.03%
NOC200131C003950002020-01-24 9:37AM EST395.002.102.102.45+0.30+16.67%2033.83%
NOC200131C004000002020-01-24 9:37AM EST400.001.261.101.35+0.06+5.00%1032.53%
NOC200131C004050002020-01-23 3:57PM EST405.000.700.500.70+0.08+12.90%1031.69%
NOC200131C004100002020-01-23 3:56PM EST410.000.250.200.750.00-1037.06%
NOC200131C004150002020-01-21 11:03AM EST415.000.200.200.500.00-3038.09%
NOC200131C004200002020-01-23 3:34PM EST420.000.050.050.500.00-1042.29%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC200131P002750002019-12-31 1:41PM EST275.000.350.001.250.00--0124.85%
NOC200131P002850002020-01-21 10:54AM EST285.000.05--0.00---0.00%
NOC200131P002900002020-01-22 2:15PM EST290.000.050.050.650.00-2097.56%
NOC200131P002950002020-01-23 11:32AM EST295.000.050.000.050.00-2066.80%
NOC200131P003000002020-01-02 10:05AM EST300.000.050.000.900.00-1090.72%
NOC200131P003050002020-01-21 1:54PM EST305.000.170.000.400.00-30075.29%
NOC200131P003075002019-12-30 12:34PM EST307.501.130.000.650.00--078.42%
NOC200131P003100002020-01-14 3:38PM EST310.000.300.000.400.00-1070.51%
NOC200131P003125002020-01-13 2:35PM EST312.500.200.000.400.00-10068.16%
NOC200131P003150002020-01-21 1:54PM EST315.000.010.001.000.00-1076.27%
NOC200131P003175002020-01-06 9:30AM EST317.500.550.001.000.00-1073.63%
NOC200131P003200002020-01-14 3:38PM EST320.000.220.000.450.00-1062.11%
NOC200131P003225002020-01-06 9:30AM EST322.500.090.000.500.00-1060.74%
NOC200131P003250002020-01-23 3:55PM EST325.000.050.100.450.00-1059.28%
NOC200131P003275002020-01-23 10:45AM EST327.500.150.000.550.00--056.84%
NOC200131P003300002020-01-23 1:13PM EST330.000.100.050.500.00-10054.44%
NOC200131P003325002019-12-24 10:35AM EST332.500.320.100.950.00-1058.50%
NOC200131P003350002020-01-23 1:06PM EST335.000.130.101.000.00-10056.40%
NOC200131P003375002019-12-31 12:58PM EST337.506.100.000.700.00-2056.54%
NOC200131P003400002020-01-23 3:48PM EST340.000.250.101.000.00-30051.12%
NOC200131P003425002020-01-23 12:45PM EST342.500.400.600.750.00-3050.68%
NOC200131P003450002020-01-23 10:23AM EST345.000.650.050.550.00-5045.87%
NOC200131P003475002020-01-23 10:23AM EST347.500.800.651.350.00-1053.81%
NOC200131P003500002020-01-23 1:59PM EST350.000.700.350.600.00-1041.38%
NOC200131P003525002020-01-22 3:50PM EST352.501.550.500.750.00-3040.80%
NOC200131P003550002020-01-22 1:52PM EST355.001.550.600.900.00-3039.82%
NOC200131P003575002020-01-23 3:53PM EST357.501.100.851.150.00-13039.54%
NOC200131P003600002020-01-23 3:48PM EST360.001.451.101.350.00-3038.33%
NOC200131P003625002020-01-23 1:51PM EST362.502.061.451.700.00-2037.99%
NOC200131P003650002020-01-23 2:51PM EST365.002.301.852.100.00-6037.51%
NOC200131P003675002020-01-22 2:09PM EST367.504.052.402.650.00-79037.48%
NOC200131P003700002020-01-23 2:49PM EST370.003.372.903.200.00-51036.87%
NOC200131P003725002020-01-23 12:01PM EST372.505.703.504.000.00-10037.09%
NOC200131P003750002020-01-24 9:34AM EST375.004.304.304.70-0.54-11.16%1036.18%
NOC200131P003775002020-01-23 3:56PM EST377.505.785.105.600.00-13035.72%
NOC200131P003800002020-01-23 2:03PM EST380.007.046.106.600.00-10035.13%
NOC200131P003825002020-01-17 10:15AM EST382.508.717.207.800.00-1134.88%
NOC200131P003950002020-01-21 11:15AM EST395.0018.5014.7015.800.00---33.77%
NOC200131P004000002020-01-22 11:12AM EST400.0023.9018.7019.900.00-2034.01%
NOC200131P004050002020-01-14 9:46AM EST405.0030.8021.2026.000.00-1047.91%