Northrop Grumman Corp.

NYS: NOC

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 18, 2020, 2:09 p.m.

NOC
/zigman2/quotes/205518355/composite

$

342.13

Change

-1.72 -0.50%

Volume

Volume 268,420

Real time quotes

/zigman2/quotes/205518355/composite

Previous close

$ 343.84

$ 342.13

Change

-1.72 -0.50%

Day low

Day high

$341.16

$345.89

Open

52 week low

52 week high

$263.31

$385.01

Open

OPTION CHAIN FOR NORTHROP GRUMMAN CORP.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 192.79 0.00 0.00 185.80 189.90 155.00 quote 0.00 0.00 0.00 0.00 0.05
quote 188.65 0.00 0.00 180.70 185.00 160.00 quote 0.23 0.00 0.00 0.00 0.05 3.00
quote 183.16 0.00 0.00 176.10 180.00 165.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 170.90 174.80 170.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 165.50 169.40 175.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 161.00 165.00 180.00 quote 0.00 0.00 0.00 0.00 0.60
quote 163.40 0.00 0.00 156.00 160.00 185.00 quote 0.00 0.00 0.00 0.00 0.55
quote 158.30 0.00 0.00 151.10 155.00 190.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 145.50 149.40 195.00 quote 0.09 0.00 0.00 0.00 0.30 5.00
quote 0.00 0.00 0.00 140.80 145.00 200.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 135.20 139.50 205.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 130.70 134.50 210.00 quote 0.67 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 126.20 129.80 215.00 quote 2.65 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 120.80 124.90 220.00 quote 0.15 0.00 0.00 0.00 0.05 7.00
quote 0.00 0.00 0.00 115.70 120.00 225.00 quote 0.05 0.00 0.00 0.00 0.55 10.00
quote 0.00 0.00 0.00 111.10 114.80 230.00 quote 0.05 0.00 0.00 0.00 0.55 108.00
quote 113.42 0.00 0.00 105.70 109.90 235.00 quote 0.06 0.00 0.00 0.00 0.60 17.00
quote 108.24 0.00 0.00 101.00 105.00 240.00 quote 0.29 0.00 0.00 0.00 0.60 9.00
quote 103.49 0.00 0.00 95.60 99.90 245.00 quote 0.20 0.00 0.00 0.00 0.05 18.00
quote 98.59 0.00 0.00 91.30 94.90 250.00 quote 0.05 0.00 0.00 0.00 0.55 39.00
quote 93.40 0.00 0.00 85.70 89.80 1.00 255.00 quote 0.09 0.00 0.00 0.00 0.65 27.00
quote 82.60 0.00 0.00 81.20 84.80 1.00 260.00 quote 0.30 0.00 0.00 0.00 0.30 141.00
quote 83.86 0.00 0.00 75.40 79.50 5.00 265.00 quote 0.05 0.00 0.00 0.00 0.05 21.00
quote 78.60 0.00 0.00 71.00 75.00 1.00 270.00 quote 0.05 0.00 1.00 0.00 0.10 127.00
quote 73.60 0.00 0.00 66.00 69.80 1.00 275.00 quote 0.22 0.00 0.00 0.00 0.30 24.00
quote 64.60 0.00 0.00 60.70 65.00 1.00 280.00 quote 0.08 0.03 3.00 0.00 0.05 820.00
quote 63.27 0.00 0.00 55.60 59.90 4.00 285.00 quote 0.30 0.00 0.00 0.00 0.30 35.00
quote 56.60 0.00 0.00 51.30 54.90 11.00 290.00 quote 0.05 -0.05 4.00 0.00 0.30 48.00
quote 53.22 0.00 0.00 45.60 49.90 6.00 295.00 quote 0.07 0.01 10.00 0.00 0.10 141.00
quote 46.30 0.00 0.00 40.50 44.40 32.00 300.00 quote 0.03 -0.12 11.00 0.00 0.10 857.00
quote 41.70 0.00 0.00 35.30 39.50 100.00 305.00 quote 0.02 -0.20 20.00 0.00 0.10 91.00
quote 30.60 0.00 0.00 30.10 34.50 43.00 310.00 quote 0.04 0.01 20.00 0.00 0.25 1,239
quote 31.40 0.00 0.00 25.50 29.30 7.00 315.00 quote 0.20 0.15 3.00 0.00 0.20 67.00
quote 22.50 -3.00 2.00 20.80 23.80 163.00 320.00 quote 0.07 0.02 12.00 0.00 0.10 133.00
quote 19.83 8.43 4.00 14.00 18.10 51.00 325.00 quote 0.05 -0.10 5.00 0.00 0.35 195.00
quote 15.02 6.02 1.00 9.50 13.80 54.00 330.00 quote 0.43 0.10 2.00 0.00 0.20 293.00
quote 9.55 2.55 1.00 4.00 8.10 44.00 335.00 quote 0.75 0.25 3.00 0.00 0.90 118.00
quote 4.00 -1.04 62.00 2.00 2.70 163.00 340.00 quote 0.38 -0.62 1.00 0.15 0.50 172.00
342.13 Current price as of 9/18/2020 02:09:47 PM
quote 0.19 -1.18 54.00 0.05 0.65 158.00 345.00 quote 2.25 -0.85 5.00 1.55 3.60 63.00
quote 0.05 -0.15 263.00 0.00 0.20 1,206 350.00 quote 5.36 -3.43 4.00 5.00 8.60 17.00
quote 0.05 -0.01 11.00 0.05 0.20 84.00 355.00 quote 13.60 0.00 0.00 10.10 13.70 12.00
quote 0.08 -0.04 250.00 0.00 0.15 606.00 360.00 quote 22.40 0.00 0.00 15.00 18.80 4.00
quote 0.05 -0.07 4.00 0.00 0.10 117.00 365.00 quote 0.00 0.00 0.00 20.00 23.60
quote 0.08 0.05 10.00 0.00 0.05 915.00 370.00 quote 0.00 0.00 0.00 25.00 28.60
quote 0.07 0.04 3.00 0.00 0.10 167.00 375.00 quote 0.00 0.00 0.00 30.00 34.50
quote 0.35 0.00 0.00 0.00 0.30 24.00 380.00 quote 0.00 0.00 0.00 35.00 38.70
quote 0.19 -0.31 1.00 0.00 0.15 5.00 385.00 quote 0.00 0.00 0.00 40.00 43.70
quote 0.58 0.00 0.00 0.00 0.30 14.00 390.00 quote 0.00 0.00 0.00 45.00 48.90
quote 0.50 0.00 0.00 0.00 0.30 6.00 395.00 quote 0.00 0.00 0.00 50.00 53.90
quote 0.35 0.00 0.00 0.00 0.30 113.00 400.00 quote 0.00 0.00 0.00 55.00 59.20
quote 0.15 0.00 0.00 0.00 0.30 2.00 405.00 quote 0.00 0.00 0.00 60.00 64.10
quote 0.20 0.00 0.00 0.00 0.30 1.00 410.00 quote 0.00 0.00 0.00 65.50 69.60
quote 0.00 0.00 0.00 0.00 0.30 415.00 quote 0.00 0.00 0.00 70.50 74.90
quote 0.00 0.00 0.00 0.00 0.30 420.00 quote 0.00 0.00 0.00 75.00 78.80
quote 0.00 0.00 0.00 0.00 0.70 425.00 quote 0.00 0.00 0.00 80.00 84.30
quote 0.05 0.00 0.00 0.00 0.70 12.00 430.00 quote 0.00 0.00 0.00 85.50 89.80
quote 0.00 0.00 0.00 0.00 0.70 435.00 quote 0.00 0.00 0.00 90.00 94.30
quote 0.00 0.00 0.00 0.00 0.70 440.00 quote 0.00 0.00 0.00 95.00 99.20
quote 0.35 0.00 0.00 0.00 0.05 29.00 445.00 quote 0.00 0.00 0.00 100.10 103.70
quote 0.03 0.00 0.00 0.00 0.30 2.00 450.00 quote 0.00 0.00 0.00 105.10 109.20
quote 0.00 0.00 0.00 0.00 0.30 455.00 quote 0.00 0.00 0.00 110.00 113.90
quote 0.00 0.00 0.00 0.00 0.70 460.00 quote 0.00 0.00 0.00 115.20 119.30
quote 0.00 0.00 0.00 0.00 0.70 465.00 quote 0.00 0.00 0.00 120.00 124.30
quote 0.12 0.00 0.00 0.00 0.15 89.00 470.00 quote 0.00 0.00 0.00 125.00 128.90
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 105.20 109.50 235.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 101.10 105.00 240.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 94.50 99.50 245.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 89.50 94.50 250.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 84.50 89.50 255.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 79.50 84.50 260.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 74.50 79.50 265.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 69.50 74.50 270.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 59.50 64.50 280.00 quote 1.90 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 54.50 59.50 285.00 quote 1.00 0.00 0.00 0.00 5.00 11.00
quote 0.00 0.00 0.00 49.50 54.50 290.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 45.50 49.90 295.00 quote 1.20 0.00 0.00 0.00 5.00 3.00
quote 0.00 0.00 0.00 41.70 45.00 300.00 quote 0.92 0.00 0.00 0.00 5.00 32.00
quote 0.00 0.00 0.00 38.80 42.50 302.50 quote 0.30 0.00 0.00 0.00 1.30 16.00
quote 0.00 0.00 0.00 35.40 37.70 305.00 quote 1.22 0.00 0.00 0.00 0.50 16.00
quote 0.00 0.00 0.00 31.60 35.20 307.50 quote 0.45 0.00 0.00 0.00 0.55 12.00
quote 0.00 0.00 0.00 31.20 34.90 310.00 quote 0.30 -0.04 15.00 0.00 0.80 18.00
quote 0.00 0.00 0.00 28.90 33.00 312.50 quote 0.40 -1.40 4.00 0.00 0.60 14.00
quote 0.00 0.00 0.00 26.50 30.40 315.00 quote 0.42 -1.59 2.00 0.05 0.85 17.00
quote 0.00 0.00 0.00 24.20 27.90 317.50 quote 0.60 -0.75 3.00 0.10 0.70 3.00
quote 25.00 -0.50 1.00 21.70 25.40 3.00 320.00 quote 0.69 0.14 10.00 0.30 0.65 9.00
quote 0.00 0.00 0.00 19.30 22.40 322.50 quote 1.80 -1.50 5.00 0.50 1.20 8.00
quote 0.00 0.00 0.00 16.30 20.20 325.00 quote 0.90 -4.20 7.00 0.55 1.25 18.00
quote 17.06 0.00 0.00 14.10 17.70 1.00 327.50 quote 0.75 -0.60 4.00 0.70 1.45 8.00
quote 13.40 0.00 0.00 12.60 16.00 2.00 330.00 quote 1.25 -0.40 5.00 1.00 2.15 12.00
quote 9.20 0.00 0.00 9.60 13.50 4.00 332.50 quote 1.87 -3.13 1.00 1.60 2.75 8.00
quote 11.30 5.30 1.00 8.60 10.70 7.00 335.00 quote 2.00 -2.56 10.00 2.20 3.00 11.00
quote 9.00 1.80 2.00 7.10 8.60 18.00 337.50 quote 2.30 -0.80 1.00 2.75 3.50 5.00
quote 9.10 4.28 5.00 5.60 7.50 38.00 340.00 quote 4.19 0.89 12.00 3.60 5.00 10.00
342.13 Current price as of 9/18/2020 02:09:47 PM
quote 6.00 2.00 2.00 4.20 5.10 17.00 342.50 quote 5.30 0.90 14.00 4.80 5.80 27.00
quote 3.45 -1.32 3.00 3.30 3.70 33.00 345.00 quote 4.80 -0.70 12.00 5.90 7.10 38.00
quote 2.70 -0.60 39.00 2.25 3.70 8.00 347.50 quote 9.60 0.00 0.00 7.50 8.70 2.00
quote 1.90 -0.40 6.00 1.45 2.80 48.00 350.00 quote 7.96 -2.94 4.00 7.50 10.70 2.00
quote 2.00 0.92 4.00 0.70 2.05 20.00 352.50 quote 0.00 0.00 0.00 9.40 12.40
quote 1.20 0.22 6.00 0.55 0.95 35.00 355.00 quote 0.00 0.00 0.00 11.40 14.80
quote 0.50 -0.10 3.00 0.30 0.65 30.00 357.50 quote 0.00 0.00 0.00 13.90 17.60
quote 0.40 -0.09 143.00 0.00 0.65 32.00 360.00 quote 0.00 0.00 0.00 15.50 19.70
quote 0.29 -0.21 26.00 0.00 0.65 33.00 362.50 quote 0.00 0.00 0.00 18.10 21.60
quote 2.51 0.00 0.00 0.00 3.40 6.00 365.00 quote 0.00 0.00 0.00 20.20 23.90
quote 0.50 -0.50 1.00 0.00 0.40 3.00 370.00 quote 0.00 0.00 0.00 25.20 29.00
quote 1.70 0.00 0.00 0.00 0.30 4.00 375.00 quote 0.00 0.00 0.00 30.00 33.90
quote 1.55 0.00 0.00 0.00 4.80 10.00 380.00 quote 0.00 0.00 0.00 35.00 39.00
quote 0.00 0.00 0.00 0.00 4.80 385.00 quote 0.00 0.00 0.00 40.50 44.60
quote 0.00 0.00 0.00 0.00 5.00 390.00 quote 0.00 0.00 0.00 45.10 48.90
quote 0.00 0.00 0.00 0.00 5.00 395.00 quote 0.00 0.00 0.00 50.50 54.70
quote 0.00 0.00 0.00 0.00 5.00 400.00 quote 0.00 0.00 0.00 55.00 59.20
quote 0.00 0.00 0.00 0.00 5.00 405.00 quote 0.00 0.00 0.00 60.00 64.40
quote 0.00 0.00 0.00 0.00 4.80 410.00 quote 0.00 0.00 0.00 65.00 69.50
quote 0.00 0.00 0.00 0.00 4.90 420.00 quote 0.00 0.00 0.00 75.50 79.70

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.