NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC190927C003100002019-08-23 12:24PM EDT310.0064.5056.0061.000.00-1064.75%
NOC190927C003375002019-09-19 3:31PM EDT337.5039.8029.4034.000.00-1069.03%
NOC190927C003400002019-09-17 12:21PM EDT340.0034.0026.8031.500.00-1365.23%
NOC190927C003425002019-09-17 2:06PM EDT342.5033.0624.4029.000.00-1161.41%
NOC190927C003450002019-09-12 1:09PM EDT345.0020.6621.9026.500.00-2057.56%
NOC190927C003500002019-09-09 2:55PM EDT350.0010.9017.7021.700.00--251.01%
NOC190927C003525002019-09-12 10:55AM EDT352.5010.2017.6019.000.00-7745.67%
NOC190927C003550002019-09-17 12:30PM EDT355.0021.2814.0015.600.00-1435.85%
NOC190927C003575002019-09-18 2:59PM EDT357.5018.8011.9013.300.00-2333.12%
NOC190927C003600002019-09-17 12:30PM EDT360.0016.859.8011.200.00-11531.23%
NOC190927C003625002019-09-17 12:19PM EDT362.5012.927.909.400.00-31430.46%
NOC190927C003650002019-09-19 9:58AM EDT365.0015.596.808.000.00-13231.02%
NOC190927C003675002019-09-20 2:59PM EDT367.506.534.405.50-4.27-39.54%31925.35%
NOC190927C003700002019-09-20 3:57PM EDT370.004.363.404.00-7.27-62.51%465923.82%
NOC190927C003725002019-09-20 3:54PM EDT372.502.982.302.80-6.71-69.25%613122.69%
NOC190927C003750002019-09-20 3:58PM EDT375.002.151.501.75-3.35-60.91%855821.11%
NOC190927C003775002019-09-20 3:58PM EDT377.501.400.901.25-2.40-63.16%517221.55%
NOC190927C003800002019-09-20 3:45PM EDT380.000.900.550.80-1.65-64.71%40915021.29%
NOC190927C003825002019-09-20 1:59PM EDT382.500.450.300.60-1.45-76.32%2710322.27%
NOC190927C003850002019-09-20 3:59PM EDT385.000.340.100.40-0.86-71.67%4111522.51%
NOC190927C003875002019-09-20 10:05AM EDT387.500.500.050.30-1.05-67.74%53923.41%
NOC190927C003900002019-09-20 2:50PM EDT390.000.150.100.25-0.35-70.00%1310524.76%
NOC190927C003925002019-09-20 10:05AM EDT392.500.170.000.15-0.48-73.85%31124.56%
NOC190927C003950002019-09-19 3:59PM EDT395.000.040.000.15-0.21-84.00%12126.56%
NOC190927C003975002019-09-19 3:30PM EDT397.500.050.000.10-0.15-75.00%13726.76%
NOC190927C004000002019-09-20 1:21PM EDT400.000.020.050.05-0.08-80.00%3597725.98%
NOC190927C004050002019-08-30 1:35PM EDT405.000.400.000.050.00-1529.30%
NOC190927C004075002019-09-18 9:56AM EDT407.500.10-0.050.00--130.96%
NOC190927C004100002019-08-19 12:10AM EDT410.002.250.000.150.00--137.84%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC190927P002650002019-08-19 12:10AM EDT265.000.360.000.050.00--283.98%
NOC190927P002850002019-09-16 9:35AM EDT285.000.050.000.050.00-2366.80%
NOC190927P003100002019-08-21 11:59AM EDT310.000.860.000.100.00--3650.00%
NOC190927P003150002019-09-19 10:31AM EDT315.000.050.000.150.00-1152.93%
NOC190927P003200002019-08-21 11:50AM EDT320.001.300.200.200.00-3650.49%
NOC190927P003250002019-09-19 3:00PM EDT325.000.050.000.250.00-216847.36%
NOC190927P003275002019-09-18 9:55AM EDT327.500.15-0.300.00--146.39%
NOC190927P003300002019-09-19 9:59AM EDT330.000.150.000.350.00-62945.12%
NOC190927P003325002019-09-19 9:59AM EDT332.500.170.000.350.00-6742.53%
NOC190927P003350002019-09-17 10:47AM EDT335.000.300.150.300.00-31138.82%
NOC190927P003375002019-09-16 3:55PM EDT337.500.460.200.300.00-515136.28%
NOC190927P003400002019-09-20 3:59PM EDT340.000.150.100.20-0.24-61.54%52131.30%
NOC190927P003425002019-09-17 10:59AM EDT342.500.600.000.400.00-32733.11%
NOC190927P003450002019-09-20 1:00PM EDT345.000.460.150.50-0.01-2.13%133332.03%
NOC190927P003475002019-09-20 3:42PM EDT347.500.360.300.55-0.45-55.56%853029.93%
NOC190927P003500002019-09-20 2:50PM EDT350.000.380.400.65+0.03+8.57%24328.30%
NOC190927P003525002019-09-18 11:13AM EDT352.500.500.551.050.00-104729.22%
NOC190927P003550002019-09-19 3:49PM EDT355.001.880.651.00+1.28+213.33%14225.50%
NOC190927P003575002019-09-20 10:52AM EDT357.501.960.951.35+1.34+216.13%71224.78%
NOC190927P003600002019-09-20 3:59PM EDT360.001.551.251.60+0.80+106.67%113022.73%
NOC190927P003625002019-09-20 3:15PM EDT362.501.612.152.70+0.66+69.47%152524.96%
NOC190927P003650002019-09-20 3:15PM EDT365.002.062.903.20+0.91+79.13%133022.80%
NOC190927P003675002019-09-20 1:10PM EDT367.502.903.204.00+1.17+67.63%112521.31%
NOC190927P003700002019-09-20 3:48PM EDT370.004.604.805.30+2.70+142.11%173321.23%
NOC190927P003725002019-09-20 2:36PM EDT372.504.755.607.00+1.37+40.53%154822.07%
NOC190927P003750002019-09-20 3:42PM EDT375.007.106.707.60+4.35+158.18%214814.87%
NOC190927P003775002019-09-20 2:11PM EDT377.508.388.409.40+4.28+104.39%223110.21%
NOC190927P003825002019-09-06 3:36PM EDT382.5015.6512.5013.700.00-440.00%