Advertisement
Advertisement
U.S. markets close in 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
493.57+8.34 (+1.72%)
As of 03:13PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC221007C004350002022-10-04 11:39AM EDT435.0057.5057.3062.000.00-100158.79%
NOC221007C004500002022-10-05 9:55AM EDT450.0036.2842.2048.000.00-179135.94%
NOC221007C004550002022-10-04 11:39AM EDT455.0037.7237.1042.300.00-1010114.16%
NOC221007C004600002022-10-05 9:55AM EDT460.0026.7433.0037.500.00-1712114.40%
NOC221007C004650002022-10-07 12:36PM EDT465.0026.8528.1031.30+14.36+114.97%21690.53%
NOC221007C004675002022-09-30 3:43PM EDT467.5010.8724.2029.200.00-22872.61%
NOC221007C004700002022-10-07 2:12PM EDT470.0025.2923.3026.00+10.69+73.22%1110077.44%
NOC221007C004725002022-10-05 10:22AM EDT472.5012.2920.7023.900.00-11374.22%
NOC221007C004750002022-10-07 2:12PM EDT475.0020.2817.0021.80+7.58+59.69%83860.25%
NOC221007C004775002022-10-04 12:05PM EDT477.5015.8015.5020.100.00-1769.31%
NOC221007C004800002022-10-07 2:02PM EDT480.0015.0013.1016.40+9.30+163.16%23554.05%
NOC221007C004825002022-10-07 10:50AM EDT482.507.1011.1014.30+2.15+43.43%16253.71%
NOC221007C004850002022-10-07 12:46PM EDT485.006.468.0011.90-3.04-32.00%84466.26%
NOC221007C004875002022-10-07 1:23PM EDT487.504.705.908.80+1.90+67.86%682950.88%
NOC221007C004900002022-10-07 2:25PM EDT490.004.683.406.60+3.33+246.67%346144.75%
NOC221007C004925002022-10-07 2:11PM EDT492.503.252.253.40+2.20+209.52%495227.52%
NOC221007C004950002022-10-07 2:50PM EDT495.000.800.651.10+0.06+8.11%183016.68%
NOC221007C004975002022-10-07 2:52PM EDT497.500.400.051.25-2.87-87.77%253026.91%
NOC221007C005000002022-10-07 2:56PM EDT500.000.100.050.15-0.10-50.00%4717017.19%
NOC221007C005025002022-10-04 3:36PM EDT502.501.520.000.400.00-375028.20%
NOC221007C005050002022-10-07 9:50AM EDT505.000.050.000.65-0.62-92.54%24538.62%
NOC221007C005075002022-10-07 10:26AM EDT507.500.190.000.70-0.21-52.50%111445.26%
NOC221007C005100002022-10-06 11:24AM EDT510.000.050.000.250.00-11339.45%
NOC221007C005125002022-10-03 2:08PM EDT512.500.650.001.050.00-141452.10%
NOC221007C005150002022-10-06 12:56PM EDT515.000.050.000.800.00-11153.56%
NOC221007C005200002022-10-06 9:44AM EDT520.000.050.000.500.00-1957.23%
NOC221007C005250002022-10-06 9:45AM EDT525.000.050.000.650.00-2368.85%
NOC221007C005300002022-10-06 9:45AM EDT530.000.050.000.900.00-11182.23%
NOC221007C005350002022-09-26 12:01PM EDT535.000.600.000.250.00-2373.05%
NOC221007C005400002022-10-03 3:45PM EDT540.000.150.001.050.00-610102.05%
NOC221007C005500002022-10-04 10:18AM EDT550.000.100.000.500.00-122104.10%
NOC221007C005550002022-10-03 10:22AM EDT555.000.050.001.000.00-1014125.10%
NOC221007C005650002022-09-26 12:01PM EDT565.000.360.000.250.00--2113.67%
NOC221007C006000002022-10-03 3:43PM EDT600.000.050.000.050.00--2131.25%
NOC221007C006100002022-10-03 3:43PM EDT610.000.050.000.050.00-75105141.41%
NOC221007C006200002022-10-03 3:43PM EDT620.000.050.000.050.00-1127151.56%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC221007P002900002022-09-29 2:08PM EDT290.000.050.000.050.00-13337.50%
NOC221007P003600002022-09-27 10:18AM EDT360.000.050.000.050.00--1207.81%
NOC221007P003700002022-09-27 10:18AM EDT370.000.050.000.050.00-12190.63%
NOC221007P003850002022-09-21 10:56AM EDT385.000.100.001.000.00--8240.53%
NOC221007P003900002022-10-05 9:54AM EDT390.000.050.000.050.00-3739159.38%
NOC221007P003950002022-10-05 9:55AM EDT395.000.050.000.050.00-11151.56%
NOC221007P004000002022-10-05 9:55AM EDT400.000.050.000.050.00-2734143.75%
NOC221007P004050002022-10-03 9:59AM EDT405.000.050.000.050.00--1135.94%
NOC221007P004100002022-10-05 9:53AM EDT410.000.050.000.050.00-12128.13%
NOC221007P004200002022-10-05 11:14AM EDT420.000.050.001.000.00-22166.70%
NOC221007P004250002022-10-05 2:24PM EDT425.000.050.000.050.00-25125104.69%
NOC221007P004300002022-10-06 2:50PM EDT430.000.050.001.000.00-111146.19%
NOC221007P004350002022-09-30 2:50PM EDT435.000.950.001.050.00-29137.11%
NOC221007P004400002022-10-06 3:07PM EDT440.000.030.000.300.00-119103.13%
NOC221007P004450002022-10-06 2:50PM EDT445.000.130.000.30+0.08+160.00%1794.34%
NOC221007P004500002022-10-06 3:33PM EDT450.000.130.000.25+0.08+160.00%11083.20%
NOC221007P004550002022-10-05 3:29PM EDT455.000.050.000.00-0.03-37.50%178425.00%
NOC221007P004600002022-10-06 10:48AM EDT460.000.050.001.85-0.16-76.19%13197.36%
NOC221007P004650002022-10-07 1:36PM EDT465.000.050.000.20-0.49-90.74%153855.27%
NOC221007P004675002022-10-06 3:08PM EDT467.500.280.001.100.00-84570.36%
NOC221007P004700002022-10-07 2:32PM EDT470.000.010.000.15-0.35-97.22%506250.00%
NOC221007P004725002022-10-07 9:56AM EDT472.500.090.001.55-0.45-83.33%103164.97%
NOC221007P004750002022-10-07 9:30AM EDT475.000.550.000.35-0.24-30.38%156648.44%
NOC221007P004775002022-10-07 1:03PM EDT477.500.100.000.20-1.13-91.87%43238.28%
NOC221007P004800002022-10-07 9:45AM EDT480.001.920.000.35+0.18+10.34%53437.89%
NOC221007P004825002022-10-07 1:01PM EDT482.500.150.000.35-2.83-94.97%92832.47%
NOC221007P004850002022-10-07 2:03PM EDT485.000.180.000.35-5.93-97.05%341926.86%
NOC221007P004875002022-10-07 1:11PM EDT487.500.020.000.25-7.48-99.73%251518.99%
NOC221007P004900002022-10-07 1:42PM EDT490.000.410.050.70-6.39-93.97%393619.46%
NOC221007P004925002022-10-07 1:01PM EDT492.502.750.150.45-8.50-75.56%558.59%
NOC221007P004950002022-10-07 2:55PM EDT495.001.250.701.25-10.25-89.13%36150.00%
NOC221007P004975002022-10-07 2:20PM EDT497.503.422.054.60-7.48-68.62%2320.00%
NOC221007P005000002022-10-06 10:48AM EDT500.0017.473.408.200.00-1440.80%
NOC221007P005025002022-10-04 10:41AM EDT502.5011.905.709.700.00-2834.69%
NOC221007P005200002022-09-28 9:39AM EDT520.0052.0023.4027.200.00-1073.14%
NOC221007P005450002022-09-16 10:07AM EDT545.0058.0049.1053.300.00--0147.22%
NOC221007P005700002022-09-23 11:48AM EDT570.0092.9071.2078.900.00-10207.28%
Advertisement
Advertisement