NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC190719C002700002019-06-19 9:45AM EDT270.0045.350.000.000.00--00.00%
NOC190719C002750002019-06-27 3:13PM EDT275.0043.300.000.000.00-200.00%
NOC190719C002800002019-06-24 12:43PM EDT280.0043.660.000.000.00-1000.00%
NOC190719C002850002019-06-03 12:09AM EDT285.0025.0038.6041.700.00--197.51%
NOC190719C002900002019-07-08 10:29AM EDT290.0036.000.000.000.00-200.00%
NOC190719C002950002019-07-02 2:00PM EDT295.0028.800.000.000.00-200.00%
NOC190719C003000002019-07-15 10:38AM EDT300.0027.240.000.000.00-200.00%
NOC190719C003050002019-06-28 3:18PM EDT305.0019.320.000.000.00-100.00%
NOC190719C003100002019-07-15 11:48AM EDT310.0015.840.000.000.00-200.00%
NOC190719C003125002019-07-12 9:56AM EDT312.5012.200.000.000.00-500.00%
NOC190719C003150002019-07-15 3:43PM EDT315.0010.080.000.000.00-300.00%
NOC190719C003175002019-07-15 9:37AM EDT317.5010.450.000.000.00-500.00%
NOC190719C003200002019-07-12 2:58PM EDT320.008.380.000.000.00-100.00%
NOC190719C003225002019-07-15 1:14PM EDT322.505.100.000.000.00-800.00%
NOC190719C003250002019-07-15 2:53PM EDT325.002.750.000.000.00-1100.00%
NOC190719C003275002019-07-15 2:34PM EDT327.501.600.000.000.00-901.56%
NOC190719C003300002019-07-15 3:47PM EDT330.000.690.000.000.00-5603.13%
NOC190719C003325002019-07-15 3:16PM EDT332.500.360.000.000.00-406.25%
NOC190719C003350002019-07-12 3:59PM EDT335.000.750.000.000.00-1406.25%
NOC190719C003375002019-07-15 3:16PM EDT337.500.090.000.000.00-106.25%
NOC190719C003400002019-07-12 1:07PM EDT340.000.060.000.000.00-3012.50%
NOC190719C003425002019-06-27 10:01AM EDT342.500.500.000.000.00-2012.50%
NOC190719C003450002019-07-15 10:45AM EDT345.000.050.000.000.00-1012.50%
NOC190719C003500002019-07-03 12:06PM EDT350.000.080.000.000.00-2012.50%
NOC190719C003550002019-07-09 11:26AM EDT355.000.050.000.000.00-1025.00%
NOC190719C003600002019-06-25 2:58PM EDT360.000.110.000.000.00--025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC190719P002000002019-05-20 11:17AM EDT200.000.050.050.200.00--10191.02%
NOC190719P002100002019-05-23 11:18AM EDT210.000.150.050.200.00--5173.44%
NOC190719P002150002019-06-11 10:11AM EDT215.000.150.000.150.00-6020155.47%
NOC190719P002400002019-06-28 12:28PM EDT240.000.150.000.000.00-1050.00%
NOC190719P002450002019-06-25 12:26PM EDT245.000.050.000.000.00--050.00%
NOC190719P002500002019-06-25 10:51AM EDT250.000.060.000.000.00--050.00%
NOC190719P002550002019-06-24 3:04PM EDT255.000.140.000.000.00-2050.00%
NOC190719P002650002019-06-18 2:58PM EDT265.000.440.000.000.00-2050.00%
NOC190719P002700002019-06-28 9:57AM EDT270.000.250.000.000.00-1050.00%
NOC190719P002750002019-06-28 3:55PM EDT275.000.170.000.000.00-9025.00%
NOC190719P002800002019-07-11 10:24AM EDT280.000.050.000.000.00-1025.00%
NOC190719P002850002019-07-08 2:03PM EDT285.000.030.000.000.00-1025.00%
NOC190719P002900002019-07-15 12:02PM EDT290.000.050.000.000.00-1025.00%
NOC190719P002950002019-07-10 10:24AM EDT295.000.110.000.000.00-1025.00%
NOC190719P003000002019-07-12 1:50PM EDT300.000.100.000.000.00-2012.50%
NOC190719P003050002019-07-15 11:00AM EDT305.000.090.000.000.00-1012.50%
NOC190719P003075002019-07-15 3:16PM EDT307.500.090.000.000.00-6012.50%
NOC190719P003100002019-07-15 1:19PM EDT310.000.140.000.000.00-5012.50%
NOC190719P003125002019-07-15 3:16PM EDT312.500.260.000.000.00-8206.25%
NOC190719P003150002019-07-15 2:34PM EDT315.000.350.000.000.00-7106.25%
NOC190719P003175002019-07-15 3:48PM EDT317.500.650.000.000.00-3706.25%
NOC190719P003200002019-07-15 1:15PM EDT320.000.830.000.000.00-10103.13%
NOC190719P003225002019-07-15 11:22AM EDT322.501.350.000.000.00-4301.56%
NOC190719P003250002019-07-15 9:32AM EDT325.001.250.000.000.00-1000.20%
NOC190719P003275002019-07-15 10:36AM EDT327.502.750.000.000.00-500.00%
NOC190719P003300002019-07-11 12:52PM EDT330.004.800.000.000.00-1100.00%
NOC190719P003325002019-07-12 9:56AM EDT332.508.800.000.000.00-3400.00%
NOC190719P003350002019-06-07 10:58AM EDT335.0022.6010.1011.100.00--434.28%