Advertisement
Advertisement
U.S. markets open in 4 hours 51 minutes
S&P Futures
4,077.50 -12.50 (-0.31%) Dow Futures
34,028.00 -128.00 (-0.37%) Nasdaq Futures
12,131.00 -21.00 (-0.17%) Russell 2000 Futures
1,934.00 -5.40 (-0.28%) Crude Oil
79.09 +0.22 (+0.28%) Gold
1,939.80 -5.50 (-0.28%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230203C00290000 | 2023-01-27 3:49PM EST | 290.00 | 150.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230203C00300000 | 2023-01-26 10:32AM EST | 300.00 | 164.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203C00390000 | 2023-01-30 11:10AM EST | 390.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230203C00415000 | 2023-01-30 9:30AM EST | 415.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203C00420000 | 2023-01-30 10:19AM EST | 420.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOC230203C00425000 | 2023-01-30 11:56AM EST | 425.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOC230203C00430000 | 2023-01-31 3:38PM EST | 430.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203C00435000 | 2023-01-31 3:01PM EST | 435.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NOC230203C00440000 | 2023-01-31 3:35PM EST | 440.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NOC230203C00445000 | 2023-01-31 3:55PM EST | 445.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| NOC230203C00450000 | 2023-01-31 3:59PM EST | 450.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 1.56% |
| NOC230203C00452500 | 2023-01-31 3:55PM EST | 452.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NOC230203C00455000 | 2023-01-31 3:59PM EST | 455.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NOC230203C00457500 | 2023-01-31 3:53PM EST | 457.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOC230203C00460000 | 2023-01-31 3:59PM EST | 460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| NOC230203C00462500 | 2023-01-31 3:58PM EST | 462.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NOC230203C00465000 | 2023-01-31 3:44PM EST | 465.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NOC230203C00467500 | 2023-01-31 3:12PM EST | 467.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NOC230203C00470000 | 2023-01-31 3:59PM EST | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| NOC230203C00472500 | 2023-01-31 3:53PM EST | 472.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOC230203C00475000 | 2023-01-31 3:42PM EST | 475.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NOC230203C00477500 | 2023-01-30 3:35PM EST | 477.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOC230203C00480000 | 2023-01-31 3:59PM EST | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NOC230203C00485000 | 2023-01-31 3:07PM EST | 485.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NOC230203C00490000 | 2023-01-31 12:37PM EST | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOC230203C00495000 | 2023-01-26 10:37AM EST | 495.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NOC230203C00500000 | 2023-01-30 2:31PM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOC230203C00505000 | 2023-01-30 9:46AM EST | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC230203C00510000 | 2023-01-31 10:16AM EST | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NOC230203C00515000 | 2023-01-27 9:51AM EST | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC230203C00520000 | 2023-01-27 9:51AM EST | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOC230203C00525000 | 2023-01-27 1:00PM EST | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NOC230203C00530000 | 2023-01-30 9:30AM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203C00535000 | 2023-01-27 11:07AM EST | 535.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOC230203C00540000 | 2023-01-12 11:01AM EST | 540.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC230203C00545000 | 2023-01-30 1:20PM EST | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203C00550000 | 2023-01-30 1:19PM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC230203C00555000 | 2023-01-23 12:55PM EST | 555.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC230203C00560000 | 2022-12-29 10:51AM EST | 560.00 | 11.70 | 0.00 | 1.25 | 0.00 | - | - | 2 | 128.66% |
| NOC230203C00570000 | 2022-12-27 9:32AM EST | 570.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NOC230203C00575000 | 2023-01-30 9:53AM EST | 575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203C00580000 | 2022-12-28 11:30AM EST | 580.00 | 6.50 | 0.00 | 1.25 | 0.00 | - | - | 1 | 144.97% |
| NOC230203C00585000 | 2023-01-26 10:10AM EST | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203C00630000 | 2023-01-23 2:42PM EST | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203C00640000 | 2023-01-24 3:38PM EST | 640.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOC230203C00650000 | 2023-01-25 12:13PM EST | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC230203C00660000 | 2023-01-23 12:47PM EST | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC230203C00670000 | 2023-01-23 12:13PM EST | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230203P00280000 | 2022-12-27 12:29PM EST | 280.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | - | 2 | 315.28% |
| NOC230203P00300000 | 2023-01-09 2:53PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203P00320000 | 2023-01-23 10:46AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203P00330000 | 2023-01-23 10:45AM EST | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC230203P00340000 | 2023-01-23 12:44PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NOC230203P00350000 | 2023-01-24 12:13PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203P00360000 | 2023-01-24 11:46AM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOC230203P00380000 | 2023-01-30 11:30AM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOC230203P00395000 | 2023-01-20 1:54PM EST | 395.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC230203P00400000 | 2023-01-31 1:00PM EST | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NOC230203P00405000 | 2023-01-30 11:41AM EST | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOC230203P00410000 | 2023-01-31 3:17PM EST | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NOC230203P00415000 | 2023-01-31 1:08PM EST | 415.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NOC230203P00420000 | 2023-01-31 3:57PM EST | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| NOC230203P00425000 | 2023-01-31 3:14PM EST | 425.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NOC230203P00430000 | 2023-01-31 3:48PM EST | 430.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NOC230203P00435000 | 2023-01-31 3:58PM EST | 435.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| NOC230203P00440000 | 2023-01-31 3:55PM EST | 440.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NOC230203P00445000 | 2023-01-31 3:34PM EST | 445.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| NOC230203P00450000 | 2023-01-31 3:34PM EST | 450.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NOC230203P00452500 | 2023-01-31 1:11PM EST | 452.50 | 10.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NOC230203P00455000 | 2023-01-30 11:02AM EST | 455.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC230203P00457500 | 2023-01-26 1:31PM EST | 457.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00460000 | 2023-01-31 11:45AM EST | 460.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230203P00462500 | 2023-01-26 10:03AM EST | 462.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00465000 | 2023-01-31 3:14PM EST | 465.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203P00467500 | 2023-01-26 12:50PM EST | 467.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00470000 | 2023-01-30 1:52PM EST | 470.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOC230203P00472500 | 2023-01-26 12:38PM EST | 472.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00475000 | 2023-01-26 11:40AM EST | 475.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NOC230203P00477500 | 2023-01-26 10:36AM EST | 477.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00480000 | 2023-01-26 10:20AM EST | 480.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOC230203P00485000 | 2023-01-31 12:04PM EST | 485.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230203P00490000 | 2023-01-27 1:51PM EST | 490.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203P00495000 | 2023-01-09 10:28AM EST | 495.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00500000 | 2023-01-31 9:43AM EST | 500.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203P00505000 | 2023-01-13 2:07PM EST | 505.00 | 45.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00510000 | 2023-01-27 1:25PM EST | 510.00 | 74.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203P00515000 | 2023-01-12 10:48AM EST | 515.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOC230203P00520000 | 2023-01-09 3:22PM EST | 520.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230203P00525000 | 2023-01-09 10:24AM EST | 525.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230203P00530000 | 2023-01-09 10:25AM EST | 530.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203P00540000 | 2023-01-03 12:59PM EST | 540.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230203P00670000 | 2023-01-26 10:31AM EST | 670.00 | 205.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
