U.S. markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
371.61+1.55 (+0.42%)
At close: 4:00PM EDT

371.61 0.00 (0.00%)
After hours: 7:42PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC210521C002000002021-04-20 3:40PM EDT200.00145.00166.60176.500.00-10329.10%
NOC210521C002300002020-12-22 12:59PM EDT230.0069.3362.5073.500.00--10.00%
NOC210521C002400002021-04-05 12:08PM EDT240.0091.00128.10138.000.00-42186.82%
NOC210521C002450002021-02-17 10:48AM EDT245.0045.6060.1070.000.00--00.00%
NOC210521C002500002021-04-29 9:52AM EDT250.00100.00116.60126.500.00-26229.54%
NOC210521C002550002021-01-28 4:53PM EDT255.0044.3039.2046.500.00-110.00%
NOC210521C002600002021-04-06 9:48AM EDT260.0068.52108.60116.500.00-12145.07%
NOC210521C002650002021-01-25 4:04PM EDT265.0040.9335.6045.000.00-100.00%
NOC210521C002700002021-05-04 9:30AM EDT270.0087.3497.00106.500.00-3898.44%
NOC210521C002750002021-04-12 10:41AM EDT275.0065.1083.6093.500.00-1110.00%
NOC210521C002800002021-05-06 3:38PM EDT280.0089.7987.0096.500.00-14888.48%
NOC210521C002850002021-05-03 3:26PM EDT285.0079.8582.0091.500.00-13583.50%
NOC210521C002900002021-05-03 3:26PM EDT290.0075.0077.0086.500.00-12678.61%
NOC210521C002950002021-05-14 3:57PM EDT295.0076.7076.5081.50-0.30-0.39%25304124.56%
NOC210521C003000002021-05-14 1:01PM EDT300.0072.0066.9076.50+17.00+30.91%230065.23%
NOC210521C003050002021-05-14 3:57PM EDT305.0066.8066.5071.50-0.30-0.45%20336110.52%
NOC210521C003100002021-05-12 11:26AM EDT310.0058.8457.0066.500.00-1012859.67%
NOC210521C003150002021-05-10 9:30AM EDT315.0057.6052.2061.500.00-530259.67%
NOC210521C003200002021-05-14 10:42AM EDT320.0050.0047.0056.50-1.28-2.50%126250.49%
NOC210521C003250002021-05-04 10:18AM EDT325.0041.2142.2051.600.00-317451.51%
NOC210521C003300002021-05-05 2:41PM EDT330.0043.0037.1046.90-3.90-8.32%1182100.27%
NOC210521C003350002021-05-11 12:26PM EDT335.0033.7032.2042.000.00-38992.90%
NOC210521C003375002021-05-14 11:05AM EDT337.5033.4029.6039.20+7.95+31.24%51486.71%
NOC210521C003400002021-05-13 1:27PM EDT340.0032.3327.2037.00+2.43+8.13%1029684.70%
NOC210521C003425002021-04-27 3:38PM EDT342.506.3024.7034.500.00-13080.57%
NOC210521C003450002021-05-14 3:22PM EDT345.0027.7022.6032.00+1.59+6.09%1718476.42%
NOC210521C003475002021-05-05 9:37AM EDT347.5026.0020.0029.500.00-1972.22%
NOC210521C003500002021-05-13 3:30PM EDT350.0021.5017.2027.00-1.71-7.37%230167.97%
NOC210521C003525002021-05-05 9:40AM EDT352.5017.7515.1024.500.00-2163.66%
NOC210521C003550002021-05-14 11:23AM EDT355.0017.0312.8022.50+2.88+20.35%114362.18%
NOC210521C003575002021-05-07 10:29AM EDT357.5012.0010.5019.900.00-1457.08%
NOC210521C003600002021-05-11 3:55PM EDT360.0012.0010.2018.00+3.55+42.01%129455.71%
NOC210521C003625002021-05-14 11:23AM EDT362.5010.236.0015.50-0.17-1.63%13550.85%
NOC210521C003650002021-05-14 1:50PM EDT365.009.103.8013.20+0.70+8.33%7710146.85%
NOC210521C003675002021-05-13 2:05PM EDT367.507.506.3011.500.00-105345.56%
NOC210521C003700002021-05-14 2:54PM EDT370.005.184.409.00-1.52-22.69%1035439.88%
NOC210521C003725002021-05-13 1:38PM EDT372.504.00--+0.35+9.59%--0.00%
NOC210521C003750002021-05-14 2:56PM EDT375.002.752.202.70-1.05-27.63%1115420.25%
NOC210521C003775002021-05-14 11:10AM EDT377.501.651.551.90-1.25-43.10%9520.33%
NOC210521C003800002021-05-14 2:54PM EDT380.001.100.901.30-0.79-41.80%76020.41%
NOC210521C003825002021-05-13 11:57AM EDT382.501.220.651.000.00-26421.58%
NOC210521C003850002021-05-14 11:05AM EDT385.000.500.500.80-0.65-56.52%111622.93%
NOC210521C003875002021-05-13 2:48PM EDT387.500.870.250.550.00-2723.19%
NOC210521C003900002021-05-13 2:48PM EDT390.000.720.200.600.00-73526.34%
NOC210521C003950002021-05-05 9:30AM EDT395.000.450.000.450.00-11529.30%
NOC210521C004000002021-05-12 2:04PM EDT400.000.250.050.400.00-119833.01%
NOC210521C004050002021-01-08 11:35AM EDT405.000.500.101.050.00-1246.47%
NOC210521C004100002021-05-06 10:29AM EDT410.000.290.000.600.00-112045.07%
NOC210521C004150002020-11-02 10:47AM EDT415.001.100.051.300.00--150.59%
NOC210521C004200002020-10-21 12:44PM EDT420.001.600.102.050.00--360.72%
NOC210521C004250002020-10-26 2:28PM EDT425.001.430.002.000.00--264.04%
NOC210521C004600002020-12-23 10:30AM EDT460.000.400.000.700.00-1276.27%
NOC210521C005000002021-03-30 9:40AM EDT500.000.040.000.150.00-1782.81%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC210521P001450002021-03-29 2:33PM EDT145.000.200.004.300.00--30395.12%
NOC210521P001500002021-04-13 2:24PM EDT150.000.070.000.600.00-17436280.86%
NOC210521P001550002021-01-20 10:54AM EDT155.000.250.001.400.00-30305.08%
NOC210521P001600002021-04-26 9:49AM EDT160.000.140.000.600.00-1020262.11%
NOC210521P001700002021-04-26 9:49AM EDT170.000.130.000.600.00-12915244.53%
NOC210521P001750002020-10-29 3:59PM EDT175.002.370.351.500.00--6278.03%
NOC210521P001800002021-03-29 2:33PM EDT180.000.230.004.300.00-204103312.89%
NOC210521P001850002021-01-19 1:08AM EDT185.000.730.000.000.00-1050.00%
NOC210521P001900002021-04-20 2:11PM EDT190.000.150.000.600.00-15084212.31%
NOC210521P001950002021-03-30 12:56PM EDT195.000.250.000.550.00-18202.54%
NOC210521P002000002021-04-08 3:55PM EDT200.000.340.000.550.00-9919195.31%
NOC210521P002100002021-04-21 9:57AM EDT210.000.120.000.600.00-9655183.40%
NOC210521P002200002021-04-26 9:49AM EDT220.000.150.000.600.00-3048169.73%
NOC210521P002300002021-04-29 12:59PM EDT230.000.050.000.050.00-11280118.75%
NOC210521P002400002021-04-30 11:11AM EDT240.000.050.000.050.00-164109.38%
NOC210521P002450002021-05-10 10:54AM EDT245.000.050.000.050.00-151104.69%
NOC210521P002500002021-05-10 10:54AM EDT250.000.050.000.100.00-2132106.64%
NOC210521P002550002021-05-10 1:42PM EDT255.000.050.000.100.00-12220101.56%
NOC210521P002600002021-05-10 10:54AM EDT260.000.050.000.600.00-2435120.51%
NOC210521P002650002021-04-29 10:23AM EDT265.000.150.000.600.00-1198114.84%
NOC210521P002700002021-04-23 10:28AM EDT270.000.300.000.600.00-3114109.28%
NOC210521P002750002021-05-13 1:26PM EDT275.000.200.000.050.00-16677.34%
NOC210521P002800002021-05-10 12:22PM EDT280.000.290.000.600.00-110898.34%
NOC210521P002850002021-05-14 1:16PM EDT285.000.080.000.05+0.03+60.00%48468.75%
NOC210521P002900002021-05-05 11:11AM EDT290.000.400.000.050.00-21,65364.84%
NOC210521P002950002021-05-14 1:19PM EDT295.000.050.000.60-0.15-75.00%221382.32%
NOC210521P003000002021-05-11 11:24AM EDT300.000.180.000.600.00-179477.15%
NOC210521P003050002021-05-12 10:29AM EDT305.000.030.000.20-0.42-93.33%325061.52%
NOC210521P003100002021-05-06 3:55PM EDT310.000.250.000.400.00-127262.79%
NOC210521P003150002021-05-10 3:44PM EDT315.000.500.000.600.00-68655961.87%
NOC210521P003200002021-05-14 3:23PM EDT320.000.120.100.25-0.28-70.00%133752.15%
NOC210521P003250002021-05-11 11:22AM EDT325.000.600.050.600.00-21329752.54%
NOC210521P003275002021-04-26 9:36AM EDT327.502.900.100.600.00-2250.68%
NOC210521P003300002021-05-07 2:53PM EDT330.000.800.150.600.00-16653.52%
NOC210521P003325002021-05-06 3:30PM EDT332.500.300.150.70-0.07-18.92%1452.49%
NOC210521P003350002021-05-10 3:52PM EDT335.000.850.200.800.00-224451.25%
NOC210521P003375002021-05-05 2:27PM EDT337.500.400.200.850.00-21649.07%
NOC210521P003400002021-05-10 12:29PM EDT340.000.400.250.90-0.06-13.04%19646.83%
NOC210521P003425002021-05-07 12:42PM EDT342.500.400.250.95-0.02-4.76%105444.48%
NOC210521P003450002021-05-13 12:17PM EDT345.000.500.450.65-0.55-52.38%13637.70%
NOC210521P003475002021-05-03 2:35PM EDT347.501.550.350.700.00-9935.50%
NOC210521P003500002021-05-14 3:51PM EDT350.000.600.400.65-0.75-55.56%37231.98%
NOC210521P003525002021-05-12 3:29PM EDT352.500.650.500.95-1.65-71.74%1019132.35%
NOC210521P003550002021-05-14 10:07AM EDT355.001.300.701.05-0.01-0.76%101430.15%
NOC210521P003575002021-05-14 12:49PM EDT357.500.950.751.25-1.13-54.33%16628.57%
NOC210521P003600002021-05-14 3:45PM EDT360.001.101.001.20-1.60-59.26%510124.76%
NOC210521P003625002021-05-14 11:45AM EDT362.501.671.251.65-1.69-50.30%44924.27%
NOC210521P003650002021-05-13 1:38PM EDT365.001.751.652.10-1.85-51.39%118423.01%
NOC210521P003675002021-05-13 12:07PM EDT367.504.402.202.750.00-34922.10%
NOC210521P003700002021-05-14 1:06PM EDT370.003.072.953.60-1.13-26.90%211321.28%
NOC210521P003750002021-05-14 3:07PM EDT375.005.775.5010.50-2.53-30.48%26142.19%
NOC210521P003800002021-05-10 2:36PM EDT380.007.504.7014.000.00-2544.34%
NOC210521P003900002021-04-20 9:34AM EDT390.0045.7114.0023.500.00-12057.81%