NYSE - Nasdaq Real Time Price • USD
Northrop Grumman Corporation (NOC)
As of 2:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240419C00425000 | 2/20/2024 8:36 PM | 425 | 35.50 | 40.50 | 50.00 | 0.00 | 0.00% | - | 1 | 238.04% |
| NOC240419C00430000 | 3/21/2024 2:50 PM | 430 | 45.50 | 27.70 | 35.50 | 0.00 | 0.00% | 1 | 3 | 151.93% |
| NOC240419C00435000 | 3/5/2024 2:48 PM | 435 | 34.85 | 23.20 | 29.60 | 0.00 | 0.00% | 2 | 2 | 121.78% |
| NOC240419C00440000 | 4/17/2024 2:11 PM | 440 | 11.35 | 18.70 | 24.60 | 0.00 | 0.00% | 1 | 6 | 106.49% |
| NOC240419C00442500 | 4/11/2024 6:21 PM | 442.5 | 18.50 | 16.90 | 21.90 | 0.00 | 0.00% | - | 3 | 95.68% |
| NOC240419C00445000 | 4/19/2024 4:50 PM | 445 | 14.58 | 13.80 | 19.00 | 7.28 | 99.73% | 2 | 51 | 81.84% |
| NOC240419C00447500 | 4/18/2024 1:42 PM | 447.5 | 6.80 | 10.20 | 15.50 | 0.00 | 0.00% | 2 | 19 | 57.98% |
| NOC240419C00450000 | 4/19/2024 6:05 PM | 450 | 11.20 | 7.60 | 12.50 | 7.50 | 202.70% | 3 | 60 | 41.55% |
| NOC240419C00452500 | 4/18/2024 7:28 PM | 452.5 | 1.95 | 5.40 | 11.10 | 0.00 | 0.00% | 14 | 153 | 52.61% |
| NOC240419C00455000 | 4/19/2024 6:03 PM | 455 | 6.20 | 4.90 | 7.60 | 5.40 | 490.91% | 24 | 247 | 30.15% |
| NOC240419C00457500 | 4/19/2024 4:29 PM | 457.5 | 3.50 | 2.95 | 6.50 | 3.10 | 775.00% | 24 | 201 | 40.37% |
| NOC240419C00460000 | 4/19/2024 6:01 PM | 460 | 1.90 | 1.55 | 2.90 | 1.68 | 763.64% | 371 | 596 | 18.24% |
| NOC240419C00462500 | 4/19/2024 6:12 PM | 462.5 | 0.59 | 0.45 | 0.65 | 0.34 | 136.00% | 45 | 208 | 9.30% |
| NOC240419C00465000 | 4/19/2024 5:45 PM | 465 | 0.20 | 0.10 | 0.30 | 0.13 | 185.71% | 15 | 213 | 13.33% |
| NOC240419C00467500 | 4/19/2024 5:52 PM | 467.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 7 | 75 | 17.68% |
| NOC240419C00470000 | 4/19/2024 3:01 PM | 470 | 0.06 | 0.00 | 0.30 | 0.01 | 20.00% | 5 | 332 | 25.83% |
| NOC240419C00472500 | 4/19/2024 3:05 PM | 472.5 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 202 | 26.86% |
| NOC240419C00475000 | 4/19/2024 4:07 PM | 475 | 0.02 | 0.00 | 0.10 | -0.03 | -16.67% | 22 | 177 | 29.40% |
| NOC240419C00480000 | 4/19/2024 4:58 PM | 480 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 10 | 673 | 43.36% |
| NOC240419C00485000 | 4/19/2024 1:48 PM | 485 | 0.05 | 0.00 | 0.15 | 0.01 | 25.00% | 14 | 360 | 49.90% |
| NOC240419C00490000 | 4/19/2024 3:56 PM | 490 | 0.11 | 0.00 | 0.55 | -0.42 | -79.25% | 5 | 589 | 65.04% |
| NOC240419C00495000 | 4/19/2024 1:39 PM | 495 | 0.13 | 0.00 | 0.35 | -0.02 | -13.33% | 11 | 239 | 68.36% |
| NOC240419C00500000 | 4/18/2024 7:47 PM | 500 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 250 | 101.03% |
| NOC240419C00505000 | 4/16/2024 3:23 PM | 505 | 0.07 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 7 | 110.64% |
| NOC240419C00510000 | 4/18/2024 2:41 PM | 510 | 0.36 | 0.00 | 0.80 | 0.00 | 0.00% | 7 | 495 | 105.96% |
| NOC240419C00520000 | 4/18/2024 1:40 PM | 520 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 138 | 84.38% |
| NOC240419C00525000 | 4/15/2024 7:48 PM | 525 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 13 | 102.34% |
| NOC240419C00530000 | 4/15/2024 7:50 PM | 530 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 39 | 96.88% |
| NOC240419C00535000 | 4/12/2024 1:44 PM | 535 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 37 | 102.34% |
| NOC240419C00540000 | 4/12/2024 1:58 PM | 540 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 530 | 108.59% |
| NOC240419C00550000 | 3/14/2024 5:42 PM | 550 | 0.11 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 209.13% |
| NOC240419C00560000 | 3/14/2024 5:42 PM | 560 | 0.09 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 225.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240419P00345000 | 2/27/2024 3:49 PM | 345 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | - | 5 | 330.57% |
| NOC240419P00355000 | 2/27/2024 3:47 PM | 355 | 0.25 | 0.00 | 2.60 | 0.00 | 0.00% | - | 6 | 303.52% |
| NOC240419P00365000 | 4/15/2024 6:49 PM | 365 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 159.38% |
| NOC240419P00385000 | 4/5/2024 2:48 PM | 385 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 126.56% |
| NOC240419P00390000 | 2/27/2024 3:19 PM | 390 | 0.55 | 0.00 | 2.65 | 0.00 | 0.00% | - | 1 | 212.89% |
| NOC240419P00395000 | 4/8/2024 1:30 PM | 395 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | - | 5 | 139.06% |
| NOC240419P00400000 | 4/8/2024 7:42 PM | 400 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 6 | 132.03% |
| NOC240419P00405000 | 4/15/2024 7:05 PM | 405 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 102 | 101.56% |
| NOC240419P00410000 | 4/15/2024 6:47 PM | 410 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 54 | 142.29% |
| NOC240419P00415000 | 4/16/2024 5:32 PM | 415 | 0.07 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 24 | 130.62% |
| NOC240419P00420000 | 4/15/2024 7:42 PM | 420 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 68 | 118.90% |
| NOC240419P00425000 | 4/19/2024 4:15 PM | 425 | 0.05 | 0.00 | 0.10 | 0.01 | 25.00% | 6 | 496 | 67.97% |
| NOC240419P00430000 | 4/18/2024 1:49 PM | 430 | 0.22 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 38 | 95.26% |
| NOC240419P00435000 | 4/18/2024 3:03 PM | 435 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 85 | 83.30% |
| NOC240419P00437500 | 4/16/2024 2:17 PM | 437.5 | 0.65 | 0.00 | 1.60 | 0.00 | 0.00% | 258 | 191 | 78.52% |
| NOC240419P00440000 | 4/18/2024 7:40 PM | 440 | 0.13 | 0.00 | 3.90 | 0.00 | 0.00% | 3 | 850 | 95.12% |
| NOC240419P00442500 | 4/19/2024 1:34 PM | 442.5 | 0.05 | 0.00 | 2.05 | -0.07 | -58.33% | 19 | 37 | 70.95% |
| NOC240419P00445000 | 4/19/2024 2:01 PM | 445 | 0.05 | 0.00 | 0.55 | -0.09 | -64.29% | 7 | 501 | 53.86% |
| NOC240419P00447500 | 4/19/2024 4:37 PM | 447.5 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 16 | 332 | 37.60% |
| NOC240419P00450000 | 4/19/2024 4:37 PM | 450 | 0.18 | 0.00 | 0.15 | -0.72 | -80.00% | 16 | 1,562 | 30.37% |
| NOC240419P00452500 | 4/19/2024 1:30 PM | 452.5 | 0.09 | 0.00 | 0.15 | -1.91 | -95.50% | 28 | 167 | 25.15% |
| NOC240419P00455000 | 4/19/2024 3:57 PM | 455 | 0.18 | 0.00 | 0.05 | -3.12 | -94.55% | 90 | 191 | 15.82% |
| NOC240419P00457500 | 4/19/2024 5:51 PM | 457.5 | 0.08 | 0.00 | 0.15 | -5.80 | -98.64% | 524 | 258 | 14.06% |
| NOC240419P00460000 | 4/19/2024 5:47 PM | 460 | 0.33 | 0.10 | 0.30 | -7.26 | -95.65% | 156 | 320 | 10.21% |
| NOC240419P00462500 | 4/19/2024 6:18 PM | 462.5 | 1.46 | 1.05 | 2.00 | -9.82 | -87.06% | 174 | 251 | 17.73% |
| NOC240419P00465000 | 4/18/2024 7:40 PM | 465 | 8.64 | 2.20 | 5.00 | -3.74 | -30.21% | 3 | 26 | 33.57% |
| NOC240419P00467500 | 4/17/2024 6:36 PM | 467.5 | 15.30 | 5.00 | 10.00 | 0.00 | 0.00% | 2 | 1 | 70.81% |
| NOC240419P00470000 | 4/18/2024 5:16 PM | 470 | 16.18 | 7.10 | 12.40 | 0.00 | 0.00% | 1 | 41 | 79.31% |
| NOC240419P00472500 | 4/16/2024 7:34 PM | 472.5 | 20.65 | 8.10 | 14.90 | 0.00 | 0.00% | 4 | 0 | 88.33% |
| NOC240419P00475000 | 4/18/2024 5:16 PM | 475 | 21.03 | 10.50 | 17.30 | 0.00 | 0.00% | 1 | 4 | 95.73% |
| NOC240419P00480000 | 4/17/2024 6:24 PM | 480 | 32.00 | 16.50 | 22.30 | 0.00 | 0.00% | 58 | 3 | 70.61% |
| NOC240419P00485000 | 4/10/2024 6:50 PM | 485 | 31.80 | 19.40 | 26.70 | 0.00 | 0.00% | 130 | 25 | 118.90% |
Related Tickers
GD General Dynamics Corporation
288.62
+1.17%
LMT Lockheed Martin Corporation
464.77
+1.90%
RTX RTX Corporation
102.01
+1.29%
LHX L3Harris Technologies, Inc.
204.74
+1.32%
HII Huntington Ingalls Industries, Inc.
271.40
+0.95%
TDG TransDigm Group Incorporated
1,191.59
-1.81%
KTOS Kratos Defense & Security Solutions, Inc.
17.92
+1.76%
AVAV AeroVironment, Inc.
149.87
+2.16%
TXT Textron Inc.
92.91
+0.35%
HWM Howmet Aerospace Inc.
63.22
-0.44%