NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC181019C001900002018-08-31 11:53PM EDT190.00109.85109.60113.800.00-15242.24%
NOC181019C002800002018-10-11 2:37PM EDT280.0021.3021.6024.00-15.60-73.24%22362.77%
NOC181019C002850002018-09-14 1:07PM EDT285.0023.3117.1016.40+5.01+21.49%370.00%
NOC181019C002900002018-10-11 3:51PM EDT290.0012.0013.1014.30-1.00-8.33%23945.31%
NOC181019C002950002018-10-08 11:00AM EDT295.0025.289.307.10+2.35+9.30%1560.00%
NOC181019C002975002018-10-12 11:48PM EDT297.504.807.508.200.00-33038.71%
NOC181019C003000002018-10-12 3:21PM EDT300.004.415.906.80-14.50-76.68%2715539.36%
NOC181019C003025002018-10-12 3:26PM EDT302.503.604.405.30-0.94-20.70%192837.99%
NOC181019C003050002018-10-12 3:19PM EDT305.002.253.203.70-1.21-34.97%623134.58%
NOC181019C003075002018-10-12 3:44PM EDT307.502.502.352.70+0.35+16.28%93933.99%
NOC181019C003100002018-10-12 3:55PM EDT310.001.591.601.85-0.38-19.29%2215132.98%
NOC181019C003125002018-10-12 3:19PM EDT312.500.651.051.25-0.95-59.38%212632.52%
NOC181019C003150002018-10-12 3:49PM EDT315.000.750.650.75-0.14-15.73%2428131.30%
NOC181019C003175002018-10-12 10:10AM EDT317.500.650.350.60-0.65-94.20%211933.20%
NOC181019C003200002018-10-12 12:27PM EDT320.000.110.150.45-0.37-77.08%3543934.38%
NOC181019C003225002018-10-11 2:36PM EDT322.500.310.000.30-1.17-377.42%314534.62%
NOC181019C003250002018-10-12 2:52PM EDT325.000.100.050.20-0.25-71.43%2629834.96%
NOC181019C003275002018-10-09 1:01PM EDT327.500.280.050.20-0.27-96.43%113537.89%
NOC181019C003300002018-10-11 9:36AM EDT330.000.200.000.15-0.90-450.00%413438.87%
NOC181019C003350002018-10-08 3:20PM EDT335.000.250.000.15-0.20-80.00%212144.34%
NOC181019C003400002018-10-09 12:48PM EDT340.000.050.000.10-0.15-300.00%206046.68%
NOC181019C003500002018-10-09 12:48PM EDT350.000.040.000.05-0.01-25.00%204351.56%
NOC181019C003550002018-10-03 1:27PM EDT355.000.010.000.050.00-101051.95%
NOC181019C003600002018-10-03 1:27PM EDT360.000.050.000.050.00-101055.86%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC181019P001950002018-08-24 11:50PM EDT195.000.050.000.050.00-1010132.03%
NOC181019P002000002018-08-24 11:50PM EDT200.000.050.000.050.00-1010125.00%
NOC181019P002050002018-08-24 11:50PM EDT205.000.050.000.050.00-1010117.97%
NOC181019P002200002018-09-14 11:46PM EDT220.000.070.000.050.00-3398.44%
NOC181019P002300002018-09-21 11:53PM EDT230.000.050.000.100.00-101092.19%
NOC181019P002400002018-10-05 2:28PM EDT240.000.030.000.150.00-81.25%1582.81%
NOC181019P002500002018-10-03 3:17PM EDT250.000.010.050.200.00-202174.61%
NOC181019P002550002018-10-04 10:08AM EDT255.000.050.100.250.00-12071.29%
NOC181019P002600002018-10-12 10:09AM EDT260.000.250.050.25+0.12+120.00%35462.70%
NOC181019P002650002018-10-11 2:45PM EDT265.000.600.150.35+0.55+91.67%4860.74%
NOC181019P002700002018-10-12 3:05PM EDT270.000.450.250.40-0.45-50.00%136456.15%
NOC181019P002750002018-10-12 2:30PM EDT275.000.730.350.50-0.37-33.64%3833051.37%
NOC181019P002800002018-10-12 3:18PM EDT280.000.900.500.75+0.65+260.00%517749.95%
NOC181019P002825002018-10-12 11:48PM EDT282.501.130.650.950.00-42048.73%
NOC181019P002850002018-10-12 9:30AM EDT285.001.480.851.15+1.08+90.00%550346.83%
NOC181019P002875002018-10-12 12:55PM EDT287.502.301.051.40+0.55+31.43%501244.97%
NOC181019P002900002018-10-12 12:28PM EDT290.003.041.351.70+0.44+16.92%1420243.02%
NOC181019P002925002018-10-11 2:45PM EDT292.504.501.752.10+4.15+92.22%32141.28%
NOC181019P002950002018-10-12 3:45PM EDT295.002.352.252.50-1.05-30.88%11431238.76%
NOC181019P002975002018-10-12 3:45PM EDT297.503.002.903.30-1.80-37.50%6011838.48%
NOC181019P003000002018-10-12 3:39PM EDT300.005.003.604.10-0.20-3.85%12134036.98%
NOC181019P003025002018-10-11 1:50PM EDT302.505.704.705.10+3.05+53.51%8817435.66%
NOC181019P003050002018-10-12 10:00AM EDT305.006.775.906.40+2.87+35.00%325735.08%
NOC181019P003075002018-10-09 2:03PM EDT307.504.007.808.50+2.10+52.50%22939.08%
NOC181019P003100002018-10-12 11:53AM EDT310.0012.469.009.60+2.69+27.53%58334.01%
NOC181019P003125002018-10-10 3:59PM EDT312.507.2010.8012.50+4.15+57.64%813942.87%
NOC181019P003150002018-10-12 11:53AM EDT315.0017.2513.1014.20+5.25+43.75%157640.50%
NOC181019P003175002018-10-08 10:37AM EDT317.509.6818.0022.00+6.28+64.88%102374.60%
NOC181019P003200002018-10-12 3:29PM EDT320.0020.9415.7020.50+9.94+90.36%66062.61%
NOC181019P003225002018-10-08 9:41AM EDT322.505.8018.9022.90-1.32-22.76%82066.42%
NOC181019P003250002018-10-10 9:35AM EDT325.0015.4021.3029.20+5.70+37.01%11369.51%
NOC181019P003275002018-10-05 11:49PM EDT327.508.3024.0027.200.00-1167.97%