NYSE - Delayed Quote • USD
Northrop Grumman Corporation (NOC)
At close: 4:00 PM EDT
After hours: 7:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426C00400000 | 3/28/2024 7:47 PM | 400 | 80.55 | 70.00 | 78.10 | 0.00 | 0.00% | 1 | 0 | 157.84% |
| NOC240426C00415000 | 4/24/2024 2:21 PM | 415 | 59.50 | 55.20 | 63.40 | 16.00 | 36.78% | 2 | 1 | 135.86% |
| NOC240426C00430000 | 4/19/2024 1:40 PM | 430 | 29.05 | 40.20 | 48.30 | 0.00 | 0.00% | 10 | 11 | 108.98% |
| NOC240426C00442500 | 4/22/2024 1:50 PM | 442.5 | 23.50 | 28.20 | 36.00 | 0.00 | 0.00% | 3 | 4 | 88.90% |
| NOC240426C00445000 | 4/18/2024 4:35 PM | 445 | 14.70 | 26.00 | 33.40 | 0.00 | 0.00% | 1 | 2 | 83.55% |
| NOC240426C00447500 | 4/18/2024 5:35 PM | 447.5 | 12.40 | 23.90 | 31.10 | 0.00 | 0.00% | - | 6 | 80.69% |
| NOC240426C00450000 | 4/23/2024 7:23 PM | 450 | 24.55 | 24.20 | 29.30 | 0.00 | 0.00% | 1 | 17 | 59.94% |
| NOC240426C00452500 | 4/22/2024 3:13 PM | 452.5 | 17.50 | 22.00 | 27.10 | 0.00 | 0.00% | 7 | 15 | 58.52% |
| NOC240426C00455000 | 4/22/2024 3:35 PM | 455 | 15.58 | 20.10 | 22.70 | 0.00 | 0.00% | 5 | 44 | 59.61% |
| NOC240426C00457500 | 4/24/2024 2:44 PM | 457.5 | 17.40 | 16.70 | 20.70 | -1.30 | -6.95% | 3 | 10 | 58.83% |
| NOC240426C00460000 | 4/24/2024 1:37 PM | 460 | 16.80 | 16.20 | 17.70 | -0.50 | -2.89% | 12 | 78 | 50.32% |
| NOC240426C00462500 | 4/24/2024 7:54 PM | 462.5 | 14.70 | 14.50 | 15.80 | -2.40 | -14.04% | 1 | 21 | 49.72% |
| NOC240426C00465000 | 4/24/2024 6:58 PM | 465 | 13.51 | 12.90 | 14.30 | 0.51 | 3.92% | 6 | 47 | 51.15% |
| NOC240426C00467500 | 4/24/2024 3:18 PM | 467.5 | 10.00 | 11.40 | 12.30 | -1.70 | -14.53% | 9 | 38 | 48.66% |
| NOC240426C00470000 | 4/24/2024 7:59 PM | 470 | 10.30 | 9.90 | 10.70 | -0.30 | -2.83% | 33 | 62 | 48.08% |
| NOC240426C00472500 | 4/24/2024 7:56 PM | 472.5 | 8.68 | 8.50 | 9.30 | -0.72 | -7.66% | 86 | 72 | 48.02% |
| NOC240426C00475000 | 4/24/2024 7:57 PM | 475 | 7.52 | 7.20 | 8.00 | -1.38 | -15.51% | 45 | 103 | 47.83% |
| NOC240426C00477500 | 4/24/2024 7:55 PM | 477.5 | 6.27 | 6.10 | 6.90 | -1.23 | -16.40% | 72 | 65 | 48.11% |
| NOC240426C00480000 | 4/24/2024 7:56 PM | 480 | 5.37 | 5.00 | 5.80 | -0.45 | -7.73% | 45 | 91 | 47.69% |
| NOC240426C00482500 | 4/24/2024 7:17 PM | 482.5 | 4.55 | 4.20 | 4.90 | -1.05 | -18.75% | 47 | 9 | 47.77% |
| NOC240426C00485000 | 4/24/2024 7:56 PM | 485 | 3.90 | 3.40 | 4.00 | -0.70 | -15.22% | 14 | 85 | 47.13% |
| NOC240426C00490000 | 4/24/2024 7:57 PM | 490 | 2.42 | 2.20 | 2.85 | -0.48 | -16.55% | 71 | 63 | 48.21% |
| NOC240426C00495000 | 4/24/2024 7:54 PM | 495 | 1.50 | 1.40 | 1.90 | -0.90 | -37.50% | 32 | 23 | 48.32% |
| NOC240426C00500000 | 4/24/2024 7:58 PM | 500 | 1.10 | 0.85 | 1.25 | -0.30 | -21.43% | 34 | 34 | 48.68% |
| NOC240426C00505000 | 4/24/2024 6:14 PM | 505 | 0.77 | 0.50 | 0.85 | -0.23 | -23.00% | 19 | 6 | 49.76% |
| NOC240426C00510000 | 4/24/2024 7:58 PM | 510 | 0.50 | 0.25 | 1.00 | -0.14 | -21.87% | 23 | 11 | 51.76% |
| NOC240426C00515000 | 4/24/2024 7:05 PM | 515 | 0.33 | 0.20 | 0.45 | -0.17 | -34.00% | 7 | 9 | 50.24% |
| NOC240426C00520000 | 4/24/2024 7:47 PM | 520 | 0.45 | 0.05 | 0.95 | 0.00 | 0.00% | 5 | 4 | 59.57% |
| NOC240426C00525000 | 4/24/2024 3:23 PM | 525 | 0.17 | 0.05 | 1.55 | -0.14 | -45.16% | 2 | 6 | 70.95% |
| NOC240426C00535000 | 4/17/2024 4:16 PM | 535 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 3 | 77.78% |
| NOC240426C00550000 | 4/24/2024 3:23 PM | 550 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 11 | 66.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426P00365000 | 4/18/2024 4:02 PM | 365 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | - | 4 | 113.67% |
| NOC240426P00370000 | 4/18/2024 4:00 PM | 370 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 166.36% |
| NOC240426P00380000 | 3/26/2024 2:08 PM | 380 | 0.25 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 151.56% |
| NOC240426P00385000 | 4/17/2024 6:09 PM | 385 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 24 | 82.81% |
| NOC240426P00390000 | 4/22/2024 7:50 PM | 390 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 13 | 137.01% |
| NOC240426P00395000 | 4/22/2024 4:14 PM | 395 | 0.09 | 0.00 | 3.90 | 0.00 | 0.00% | 5 | 7 | 142.38% |
| NOC240426P00405000 | 4/24/2024 5:44 PM | 405 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 1 | 4 | 64.06% |
| NOC240426P00410000 | 4/24/2024 7:40 PM | 410 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 185 | 47 | 64.26% |
| NOC240426P00415000 | 4/24/2024 4:16 PM | 415 | 0.05 | 0.00 | 0.25 | -0.11 | -68.75% | 39 | 17 | 66.80% |
| NOC240426P00420000 | 4/24/2024 7:57 PM | 420 | 0.10 | 0.00 | 0.25 | -0.30 | -75.00% | 6 | 54 | 61.52% |
| NOC240426P00425000 | 4/24/2024 7:47 PM | 425 | 0.35 | 0.10 | 0.60 | 0.17 | 94.44% | 5 | 83 | 66.21% |
| NOC240426P00430000 | 4/24/2024 1:40 PM | 430 | 0.30 | 0.05 | 0.40 | 0.00 | 0.00% | 3 | 55 | 55.96% |
| NOC240426P00435000 | 4/24/2024 7:05 PM | 435 | 0.30 | 0.20 | 0.85 | -0.10 | -25.00% | 7 | 32 | 58.91% |
| NOC240426P00440000 | 4/24/2024 7:49 PM | 440 | 0.48 | 0.15 | 0.60 | -0.12 | -20.00% | 5 | 44 | 54.18% |
| NOC240426P00442500 | 4/24/2024 7:47 PM | 442.5 | 0.65 | 0.00 | 0.75 | 0.03 | 4.84% | 1 | 13 | 53.66% |
| NOC240426P00445000 | 4/24/2024 6:14 PM | 445 | 0.75 | 0.65 | 0.85 | -0.31 | -29.25% | 19 | 48 | 50.29% |
| NOC240426P00447500 | 4/24/2024 7:23 PM | 447.5 | 0.87 | 0.70 | 1.10 | -0.38 | -30.40% | 4 | 31 | 51.88% |
| NOC240426P00450000 | 4/24/2024 7:59 PM | 450 | 1.18 | 1.10 | 1.25 | -0.11 | -8.53% | 16 | 43 | 50.10% |
| NOC240426P00452500 | 4/24/2024 7:59 PM | 452.5 | 1.46 | 1.20 | 1.60 | -1.09 | -42.75% | 23 | 25 | 50.12% |
| NOC240426P00455000 | 4/24/2024 7:59 PM | 455 | 1.87 | 1.65 | 2.00 | -1.33 | -41.56% | 16 | 29 | 49.95% |
| NOC240426P00457500 | 4/24/2024 7:53 PM | 457.5 | 2.23 | 1.85 | 2.95 | 0.01 | 0.45% | 22 | 26 | 53.60% |
| NOC240426P00460000 | 4/24/2024 7:23 PM | 460 | 2.62 | 2.40 | 2.95 | -0.30 | -10.27% | 14 | 50 | 48.96% |
| NOC240426P00462500 | 4/24/2024 7:34 PM | 462.5 | 3.40 | 3.00 | 3.60 | -0.49 | -12.60% | 8 | 31 | 48.82% |
| NOC240426P00465000 | 4/24/2024 6:45 PM | 465 | 3.65 | 3.60 | 4.40 | -0.59 | -13.92% | 59 | 79 | 49.00% |
| NOC240426P00467500 | 4/24/2024 7:55 PM | 467.5 | 4.91 | 4.40 | 5.10 | -0.59 | -10.73% | 65 | 67 | 47.85% |
| NOC240426P00470000 | 4/24/2024 7:32 PM | 470 | 5.89 | 5.40 | 6.10 | 0.19 | 3.33% | 115 | 27 | 47.91% |
| NOC240426P00475000 | 4/24/2024 7:57 PM | 475 | 8.38 | 7.70 | 8.50 | 0.68 | 8.83% | 20 | 18 | 48.24% |
| NOC240426P00480000 | 4/24/2024 7:06 PM | 480 | 11.27 | 10.50 | 11.40 | -11.53 | -50.57% | 9 | 53 | 48.71% |
| NOC240426P00485000 | 4/15/2024 6:36 PM | 485 | 27.00 | 13.80 | 14.70 | 0.00 | 0.00% | - | 1 | 48.90% |
Related Tickers
GD General Dynamics Corporation
281.11
-3.97%
LMT Lockheed Martin Corporation
459.14
-0.20%
LHX L3Harris Technologies, Inc.
207.71
+0.01%
RTX RTX Corporation
101.02
-0.36%
HII Huntington Ingalls Industries, Inc.
275.84
+0.50%
AVAV AeroVironment, Inc.
157.99
-0.20%
TXT Textron Inc.
94.01
-1.33%
TDG TransDigm Group Incorporated
1,241.62
-0.06%
KTOS Kratos Defense & Security Solutions, Inc.
17.77
-0.39%
BA The Boeing Company
164.33
-2.87%