NYSE - Delayed Quote • USD
Northrop Grumman Corporation (NOC)
At close: May 3 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510C00430000 | 4/17/2024 5:46 PM | 430 | 26.83 | 36.20 | 44.00 | 0.00 | 0.00% | - | 1 | 73.08% |
| NOC240510C00450000 | 4/18/2024 1:56 PM | 450 | 14.30 | 16.80 | 22.30 | 0.00 | 0.00% | 1 | 2 | 39.33% |
| NOC240510C00460000 | 4/25/2024 2:27 PM | 460 | 22.75 | 8.30 | 11.90 | 0.00 | 0.00% | 1 | 24 | 24.73% |
| NOC240510C00462500 | 4/23/2024 2:50 PM | 462.5 | 17.93 | 8.10 | 9.50 | 0.00 | 0.00% | - | 1 | 21.75% |
| NOC240510C00465000 | 5/3/2024 7:30 PM | 465 | 6.90 | 6.30 | 7.30 | -7.75 | -52.90% | 11 | 5 | 19.34% |
| NOC240510C00467500 | 5/3/2024 7:28 PM | 467.5 | 5.30 | 4.80 | 5.40 | -4.70 | -47.00% | 36 | 27 | 17.63% |
| NOC240510C00470000 | 5/3/2024 7:30 PM | 470 | 3.99 | 3.50 | 4.10 | -4.77 | -54.45% | 151 | 8 | 17.51% |
| NOC240510C00472500 | 5/3/2024 3:54 PM | 472.5 | 2.31 | 2.45 | 2.90 | -4.09 | -63.91% | 9 | 6 | 16.90% |
| NOC240510C00475000 | 5/3/2024 7:11 PM | 475 | 1.80 | 1.60 | 2.15 | -3.10 | -63.27% | 16 | 26 | 17.26% |
| NOC240510C00477500 | 5/3/2024 4:56 PM | 477.5 | 1.10 | 1.10 | 1.45 | -2.70 | -71.05% | 4 | 29 | 17.01% |
| NOC240510C00480000 | 5/3/2024 5:43 PM | 480 | 0.73 | 0.80 | 0.95 | -1.87 | -71.92% | 9 | 30 | 16.86% |
| NOC240510C00482500 | 5/3/2024 7:18 PM | 482.5 | 0.57 | 0.45 | 0.60 | -1.63 | -74.09% | 5 | 22 | 16.75% |
| NOC240510C00485000 | 5/3/2024 7:06 PM | 485 | 0.33 | 0.25 | 0.45 | -1.02 | -75.56% | 14 | 40 | 17.53% |
| NOC240510C00487500 | 5/3/2024 7:42 PM | 487.5 | 0.30 | 0.15 | 0.30 | -0.70 | -70.00% | 10 | 48 | 17.80% |
| NOC240510C00490000 | 5/3/2024 7:42 PM | 490 | 0.20 | 0.10 | 0.25 | -0.45 | -69.23% | 25 | 85 | 18.92% |
| NOC240510C00495000 | 5/3/2024 2:34 PM | 495 | 0.12 | 0.00 | 0.15 | -0.24 | -66.67% | 17 | 61 | 20.41% |
| NOC240510C00500000 | 5/1/2024 4:25 PM | 500 | 1.23 | 0.00 | 0.25 | -0.77 | -38.50% | 1 | 21 | 25.68% |
| NOC240510C00505000 | 4/26/2024 7:20 PM | 505 | 0.70 | 0.00 | 2.35 | 0.00 | 0.00% | 9 | 9 | 49.17% |
| NOC240510C00510000 | 5/3/2024 7:55 PM | 510 | 0.05 | 0.00 | 0.80 | -0.32 | -86.49% | 1 | 7 | 40.26% |
| NOC240510C00515000 | 4/30/2024 4:51 PM | 515 | 0.05 | 0.00 | 2.60 | -0.10 | -66.67% | 12 | 23 | 59.50% |
| NOC240510C00520000 | 4/25/2024 2:20 PM | 520 | 0.31 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 1 | 52.83% |
| NOC240510C00530000 | 4/23/2024 2:50 PM | 530 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 70.03% |
| NOC240510C00540000 | 4/15/2024 3:49 PM | 540 | 0.54 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 66.82% |
| NOC240510C00550000 | 4/1/2024 3:20 PM | 550 | 0.37 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 82.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510P00385000 | 4/15/2024 3:40 PM | 385 | 0.42 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 90.41% |
| NOC240510P00400000 | 4/29/2024 4:02 PM | 400 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 5 | 5 | 76.10% |
| NOC240510P00405000 | 4/29/2024 5:07 PM | 405 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 189 | 189 | 61.72% |
| NOC240510P00410000 | 4/19/2024 5:24 PM | 410 | 0.85 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 0 | 66.63% |
| NOC240510P00415000 | 4/19/2024 5:41 PM | 415 | 1.05 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 1 | 61.91% |
| NOC240510P00420000 | 4/5/2024 7:41 PM | 420 | 2.25 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 56.08% |
| NOC240510P00425000 | 4/10/2024 2:45 PM | 425 | 2.83 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 3 | 52.44% |
| NOC240510P00430000 | 4/23/2024 7:12 PM | 430 | 0.73 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 7 | 58.31% |
| NOC240510P00435000 | 4/25/2024 2:19 PM | 435 | 0.26 | 0.00 | 2.65 | 0.00 | 0.00% | 2 | 17 | 53.22% |
| NOC240510P00440000 | 4/24/2024 5:36 PM | 440 | 1.32 | 0.05 | 1.35 | 0.00 | 0.00% | 1 | 8 | 38.45% |
| NOC240510P00445000 | 4/26/2024 5:27 PM | 445 | 0.50 | 0.05 | 0.50 | 0.00 | 0.00% | 4 | 8 | 25.73% |
| NOC240510P00450000 | 5/3/2024 7:06 PM | 450 | 0.30 | 0.20 | 2.25 | -1.60 | -84.21% | 5 | 14 | 34.04% |
| NOC240510P00455000 | 5/3/2024 7:35 PM | 455 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 12 | 10 | 17.87% |
| NOC240510P00460000 | 5/3/2024 7:21 PM | 460 | 1.00 | 0.90 | 2.55 | 0.35 | 53.85% | 15 | 11 | 23.52% |
| NOC240510P00465000 | 5/3/2024 6:43 PM | 465 | 2.30 | 2.05 | 2.90 | 1.08 | 88.52% | 17 | 19 | 18.07% |
| NOC240510P00467500 | 5/3/2024 5:25 PM | 467.5 | 3.48 | 2.95 | 3.30 | 1.78 | 104.71% | 4 | 6 | 15.64% |
| NOC240510P00470000 | 5/3/2024 6:21 PM | 470 | 3.70 | 4.00 | 4.50 | 1.72 | 86.87% | 44 | 21 | 15.53% |
| NOC240510P00472500 | 5/3/2024 2:28 PM | 472.5 | 7.33 | 5.40 | 5.90 | 4.34 | 145.15% | 2 | 4 | 15.24% |
| NOC240510P00475000 | 5/3/2024 6:51 PM | 475 | 7.80 | 6.60 | 7.90 | 4.19 | 116.07% | 1 | 7 | 16.55% |
| NOC240510P00477500 | 5/3/2024 7:14 PM | 477.5 | 7.60 | 8.50 | 10.20 | 2.00 | 35.71% | 5 | 6 | 18.69% |
| NOC240510P00480000 | 5/3/2024 4:11 PM | 480 | 13.50 | 10.50 | 12.40 | 7.00 | 107.69% | 1 | 14 | 19.96% |
| NOC240510P00482500 | 5/2/2024 4:55 PM | 482.5 | 6.20 | 12.20 | 16.80 | 0.00 | 0.00% | 11 | 29 | 32.18% |
| NOC240510P00485000 | 5/3/2024 4:11 PM | 485 | 17.86 | 13.90 | 17.30 | 9.96 | 126.08% | 2 | 42 | 24.49% |
Related Tickers
LMT Lockheed Martin Corporation
461.91
-0.28%
GD General Dynamics Corporation
288.14
+0.27%
RTX RTX Corporation
101.40
-0.48%
LHX L3Harris Technologies, Inc.
212.24
+0.43%
HII Huntington Ingalls Industries, Inc.
246.23
+0.42%
TDG TransDigm Group Incorporated
1,293.80
+1.73%
AVAV AeroVironment, Inc.
168.77
+1.84%
HWM Howmet Aerospace Inc.
78.89
+2.32%
TXT Textron Inc.
85.59
+0.26%
KTOS Kratos Defense & Security Solutions, Inc.
18.54
+2.49%