Advertisement
Advertisement
U.S. markets open in 4 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Northrop Grumman Corporation (NOC)

NYSE - NYSE Delayed Price. Currency in USD
448.04+8.76 (+1.99%)
At close: 04:00PM EST
436.01 -12.03 (-2.69%)
Pre-Market: 04:01AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC230203C002900002023-01-27 3:49PM EST290.00150.940.000.000.00-200.00%
NOC230203C003000002023-01-26 10:32AM EST300.00164.170.000.000.00--00.00%
NOC230203C003900002023-01-30 11:10AM EST390.0053.000.000.000.00-200.00%
NOC230203C004150002023-01-30 9:30AM EST415.0029.120.000.000.00-100.00%
NOC230203C004200002023-01-30 10:19AM EST420.0028.400.000.000.00-400.00%
NOC230203C004250002023-01-30 11:56AM EST425.0013.900.000.000.00-1100.00%
NOC230203C004300002023-01-31 3:38PM EST430.0017.700.000.000.00-100.00%
NOC230203C004350002023-01-31 3:01PM EST435.0012.500.000.000.00-3100.00%
NOC230203C004400002023-01-31 3:35PM EST440.009.380.000.000.00-18000.00%
NOC230203C004450002023-01-31 3:55PM EST445.006.600.000.000.00-29100.00%
NOC230203C004500002023-01-31 3:59PM EST450.004.350.000.000.00-26401.56%
NOC230203C004525002023-01-31 3:55PM EST452.503.200.000.000.00-1903.13%
NOC230203C004550002023-01-31 3:59PM EST455.002.510.000.000.00-10003.13%
NOC230203C004575002023-01-31 3:53PM EST457.501.850.000.000.00-506.25%
NOC230203C004600002023-01-31 3:59PM EST460.001.400.000.000.00-34506.25%
NOC230203C004625002023-01-31 3:58PM EST462.501.120.000.000.00-1306.25%
NOC230203C004650002023-01-31 3:44PM EST465.000.660.000.000.00-36012.50%
NOC230203C004675002023-01-31 3:12PM EST467.500.550.000.000.00-15012.50%
NOC230203C004700002023-01-31 3:59PM EST470.000.500.000.000.00-131012.50%
NOC230203C004725002023-01-31 3:53PM EST472.500.350.000.000.00-2012.50%
NOC230203C004750002023-01-31 3:42PM EST475.000.250.000.000.00-11012.50%
NOC230203C004775002023-01-30 3:35PM EST477.500.340.000.000.00-3012.50%
NOC230203C004800002023-01-31 3:59PM EST480.000.250.000.000.00-28012.50%
NOC230203C004850002023-01-31 3:07PM EST485.000.190.000.000.00-7025.00%
NOC230203C004900002023-01-31 12:37PM EST490.000.150.000.000.00-20025.00%
NOC230203C004950002023-01-26 10:37AM EST495.000.460.000.000.00-9025.00%
NOC230203C005000002023-01-30 2:31PM EST500.000.100.000.000.00-3025.00%
NOC230203C005050002023-01-30 9:46AM EST505.000.260.000.000.00-1025.00%
NOC230203C005100002023-01-31 10:16AM EST510.000.050.000.000.00-8025.00%
NOC230203C005150002023-01-27 9:51AM EST515.000.050.000.000.00-2025.00%
NOC230203C005200002023-01-27 9:51AM EST520.000.050.000.000.00-2025.00%
NOC230203C005250002023-01-27 1:00PM EST525.000.050.000.000.00-6025.00%
NOC230203C005300002023-01-30 9:30AM EST530.000.050.000.000.00-1050.00%
NOC230203C005350002023-01-27 11:07AM EST535.000.130.000.000.00-3050.00%
NOC230203C005400002023-01-12 11:01AM EST540.002.150.000.000.00--050.00%
NOC230203C005450002023-01-30 1:20PM EST545.000.050.000.000.00-1050.00%
NOC230203C005500002023-01-30 1:19PM EST550.000.050.000.000.00-2050.00%
NOC230203C005550002023-01-23 12:55PM EST555.003.300.000.000.00-2050.00%
NOC230203C005600002022-12-29 10:51AM EST560.0011.700.001.250.00--2128.66%
NOC230203C005700002022-12-27 9:32AM EST570.008.260.000.000.00-1150.00%
NOC230203C005750002023-01-30 9:53AM EST575.000.100.000.000.00-1050.00%
NOC230203C005800002022-12-28 11:30AM EST580.006.500.001.250.00--1144.97%
NOC230203C005850002023-01-26 10:10AM EST585.000.030.000.000.00-1050.00%
NOC230203C006300002023-01-23 2:42PM EST630.000.050.000.000.00-1050.00%
NOC230203C006400002023-01-24 3:38PM EST640.000.070.000.000.00-2050.00%
NOC230203C006500002023-01-25 12:13PM EST650.000.050.000.000.00--050.00%
NOC230203C006600002023-01-23 12:47PM EST660.000.050.000.000.00--050.00%
NOC230203C006700002023-01-23 12:13PM EST670.000.050.000.000.00-1050.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOC230203P002800002022-12-27 12:29PM EST280.000.150.004.200.00--2315.28%
NOC230203P003000002023-01-09 2:53PM EST300.000.050.000.000.00-1050.00%
NOC230203P003200002023-01-23 10:46AM EST320.000.050.000.000.00-1050.00%
NOC230203P003300002023-01-23 10:45AM EST330.000.060.000.000.00--050.00%
NOC230203P003400002023-01-23 12:44PM EST340.000.050.000.000.00-34050.00%
NOC230203P003500002023-01-24 12:13PM EST350.000.050.000.000.00-1050.00%
NOC230203P003600002023-01-24 11:46AM EST360.000.050.000.000.00--050.00%
NOC230203P003800002023-01-30 11:30AM EST380.000.050.000.000.00-1050.00%
NOC230203P003950002023-01-20 1:54PM EST395.000.800.000.000.00-1025.00%
NOC230203P004000002023-01-31 1:00PM EST400.000.100.000.000.00-21025.00%
NOC230203P004050002023-01-30 11:41AM EST405.000.300.000.000.00-1025.00%
NOC230203P004100002023-01-31 3:17PM EST410.000.120.000.000.00-29025.00%
NOC230203P004150002023-01-31 1:08PM EST415.000.250.000.000.00-15025.00%
NOC230203P004200002023-01-31 3:57PM EST420.000.250.000.000.00-79012.50%
NOC230203P004250002023-01-31 3:14PM EST425.000.460.000.000.00-19012.50%
NOC230203P004300002023-01-31 3:48PM EST430.000.800.000.000.00-27012.50%
NOC230203P004350002023-01-31 3:58PM EST435.001.200.000.000.00-8406.25%
NOC230203P004400002023-01-31 3:55PM EST440.002.600.000.000.00-7006.25%
NOC230203P004450002023-01-31 3:34PM EST445.004.250.000.000.00-5601.56%
NOC230203P004500002023-01-31 3:34PM EST450.006.750.000.000.00-2000.00%
NOC230203P004525002023-01-31 1:11PM EST452.5010.120.000.000.00-1700.00%
NOC230203P004550002023-01-30 11:02AM EST455.0013.600.000.000.00-300.00%
NOC230203P004575002023-01-26 1:31PM EST457.5010.100.000.000.00--00.00%
NOC230203P004600002023-01-31 11:45AM EST460.0017.930.000.000.00-200.00%
NOC230203P004625002023-01-26 10:03AM EST462.506.800.000.000.00--00.00%
NOC230203P004650002023-01-31 3:14PM EST465.0018.980.000.000.00-100.00%
NOC230203P004675002023-01-26 12:50PM EST467.5015.500.000.000.00--00.00%
NOC230203P004700002023-01-30 1:52PM EST470.0031.230.000.000.00-400.00%
NOC230203P004725002023-01-26 12:38PM EST472.5018.900.000.000.00--00.00%
NOC230203P004750002023-01-26 11:40AM EST475.0018.000.000.000.00-1200.00%
NOC230203P004775002023-01-26 10:36AM EST477.5019.400.000.000.00--00.00%
NOC230203P004800002023-01-26 10:20AM EST480.0013.800.000.000.00-900.00%
NOC230203P004850002023-01-31 12:04PM EST485.0042.100.000.000.00-200.00%
NOC230203P004900002023-01-27 1:51PM EST490.0054.950.000.000.00-100.00%
NOC230203P004950002023-01-09 10:28AM EST495.0011.400.000.000.00--00.00%
NOC230203P005000002023-01-31 9:43AM EST500.0065.400.000.000.00-100.00%
NOC230203P005050002023-01-13 2:07PM EST505.0045.410.000.000.00--00.00%
NOC230203P005100002023-01-27 1:25PM EST510.0074.130.000.000.00-100.00%
NOC230203P005150002023-01-12 10:48AM EST515.0030.200.000.000.00-300.00%
NOC230203P005200002023-01-09 3:22PM EST520.0035.450.000.000.00--00.00%
NOC230203P005250002023-01-09 10:24AM EST525.0026.600.000.000.00-200.00%
NOC230203P005300002023-01-09 10:25AM EST530.0029.900.000.000.00-100.00%
NOC230203P005400002023-01-03 12:59PM EST540.0017.700.000.000.00-100.00%
NOC230203P006700002023-01-26 10:31AM EST670.00205.860.000.000.00--00.00%
Advertisement
Advertisement