$586.74
-5.70-0.96%
In chiusura: -
$586.74
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Northrop Grumman (NYSE:NOC) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Northrop Grumman a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Northrop Grumman..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid354.8
Ask360.2
volume0
Intrest0
Strike
230
230
Last Price0.05Jul 21, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Last Price-
Change
-
Bid344.8
Ask350.3
volume0
Intrest0
Strike
240
240
Last Price0.65Apr 07, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest1
Last Price-
Change
-
Bid334.8
Ask340.5
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid324.8
Ask330.2
volume0
Intrest0
Strike
260
260
Last Price0.45Jun 23, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest31
Last Price-
Change
-
Bid314.8
Ask320.2
volume0
Intrest0
Strike
270
270
Last Price1.1Apr 07, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest3
Last Price-
Change
-
Bid303.3
Ask310.2
volume0
Intrest0
Strike
280
280
Last Price0.9Feb 14, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Last Price-
Change
-
Bid299.8
Ask304.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid294.8
Ask300.5
volume0
Intrest0
Strike
290
290
Last Price0.8Oct 28, 2024
Change
-0%
Bid-
Ask1.6
volume0
Intrest1
Last Price-
Change
-
Bid290.4
Ask295.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid285
Ask290.3
volume0
Intrest0
Strike
300
300
Last Price1.76Aug 25, 2025
Change
1.16193.33%
Bid-
Ask0.9
volume1
Intrest77
Last Price-
Change
-
Bid279.8
Ask284.7
volume0
Intrest0
Strike
305
305
Last Price1.96Aug 25, 2025
Change
-
Bid-
Ask0.9
volume1
Intrest0
Last Price-
Change
-
Bid275
Ask280.3
volume0
Intrest0
Strike
310
310
Last Price1.25Oct 28, 2024
Change
-0%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid268.3
Ask275.3
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid264.8
Ask271.6
volume0
Intrest0
Strike
320
320
Last Price2Apr 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price-
Change
-
Bid258.1
Ask265.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid253.1
Ask261
volume0
Intrest0
Strike
330
330
Last Price0.12Jul 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest108
Last Price-
Change
-
Bid248.1
Ask255.6
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid243.3
Ask250.4
volume0
Intrest0
Strike
340
340
Last Price0.65Jul 08, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid238
Ask245.2
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price237.68Aug 19, 2025
Change
-0%
Bid233.3
Ask240.3
volume0
Intrest17
Strike
350
350
Last Price3.5Apr 22, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest12
Last Price-
Change
-
Bid229.9
Ask235.4
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price136.94Jan 28, 2025
Change
-0%
Bid223.3
Ask230.4
volume0
Intrest1
Strike
360
360
Last Price1.08Aug 22, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest11
Last Price-
Change
-
Bid219.2
Ask225.4
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price111.1May 20, 2025
Change
-0%
Bid213.3
Ask220.3
volume0
Intrest3
Strike
370
370
Last Price2.5May 21, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest17
Last Price-
Change
-
Bid208.4
Ask215.4
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid203.5
Ask210.3
volume0
Intrest0
Strike
380
380
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest64
Last Price-
Change
-
Bid198
Ask206.7
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price122.4Apr 04, 2025
Change
-0%
Bid194.9
Ask200.4
volume0
Intrest2
Strike
390
390
Last Price0.11Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest97
Last Price-
Change
-
Bid189.9
Ask195.6
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price123.19Jul 21, 2025
Change
-0%
Bid183
Ask190.6
volume0
Intrest2
Strike
400
400
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest136
Last Price-
Change
-
Bid179.9
Ask185.4
volume0
Intrest0
Strike
405
405
Last Price0.2Jul 23, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price78.4Apr 22, 2025
Change
-0%
Bid173.3
Ask180.6
volume0
Intrest3
Strike
410
410
Last Price2.4Aug 22, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest54
Last Price64.8Apr 24, 2025
Change
-0%
Bid169.9
Ask176.7
volume0
Intrest1
Strike
415
415
Last Price2.99Jun 13, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price63.2May 22, 2025
Change
-0%
Bid164.9
Ask170.7
volume0
Intrest6
Strike
420
420
Last Price0.2Aug 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest60
Last Price60.9May 21, 2025
Change
-0%
Bid159.9
Ask164.8
volume0
Intrest1
Strike
425
425
Last Price1.95Jul 10, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest21
Last Price57May 21, 2025
Change
-0%
Bid154.9
Ask160.7
volume0
Intrest2
Strike
430
430
Last Price0.05Aug 25, 2025
Change
0.280%
Bid-
Ask0.8
volume2
Intrest89
Last Price137.7Jul 29, 2025
Change
-0%
Bid150
Ask155.7
volume0
Intrest1
Strike
435
435
Last Price1.75Jul 18, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price132.6Jul 29, 2025
Change
-0%
Bid143
Ask151.7
volume0
Intrest3
Strike
440
440
Last Price0.55Aug 14, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest36
Last Price128.1Jul 29, 2025
Change
-0%
Bid139.9
Ask145.7
volume0
Intrest5
Strike
445
445
Last Price0.05Aug 04, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Last Price135.6Aug 19, 2025
Change
-0%
Bid133.4
Ask140.5
volume0
Intrest21
Strike
450
450
Last Price0.15Aug 18, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest87
Last Price123.2Aug 01, 2025
Change
-0%
Bid128.5
Ask135.4
volume0
Intrest3
Strike
455
455
Last Price5.39Jul 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price129Aug 05, 2025
Change
-0%
Bid124.9
Ask130.3
volume0
Intrest25
Strike
460
460
Last Price0.15Aug 18, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest34
Last Price107.8Jul 29, 2025
Change
-0%
Bid118.4
Ask125.5
volume0
Intrest2
Strike
465
465
Last Price0.82Jul 25, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price101Jul 28, 2025
Change
-0%
Bid114.9
Ask120.3
volume0
Intrest42
Strike
470
470
Last Price0.8Jul 24, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest91
Last Price113.3Aug 05, 2025
Change
-0%
Bid109.9
Ask115.4
volume0
Intrest7
Strike
475
475
Last Price0.56Aug 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price108.3Aug 05, 2025
Change
-0%
Bid104.9
Ask110.4
volume0
Intrest24
Strike
480
480
Last Price1.27Jul 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest258
Last Price86.3Jul 28, 2025
Change
-0%
Bid98.6
Ask105.5
volume0
Intrest24
Strike
485
485
Last Price6.4Jul 21, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest43
Last Price98.4Aug 05, 2025
Change
-0%
Bid94.9
Ask100.5
volume0
Intrest55
Strike
490
490
Last Price0.5Aug 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest59
Last Price91.68Aug 01, 2025
Change
-0%
Bid89.6
Ask95.8
volume0
Intrest22
Strike
495
495
Last Price0.76Jul 31, 2025
Change
-0%
Bid-
Ask2.85
volume0
Intrest25
Last Price89.56Aug 25, 2025
Change
4.565.36%
Bid84.9
Ask89.8
volume8
Intrest106
Strike
500
500
Last Price0.2Aug 25, 2025
Change
0.0828.57%
Bid-
Ask0.8
volume1
Intrest104
Last Price82.7Aug 15, 2025
Change
-0%
Bid79.3
Ask84.9
volume0
Intrest92
Strike
505
505
Last Price1.23Jul 30, 2025
Change
-0%
Bid-
Ask2.9
volume0
Intrest42
Last Price84.82Aug 25, 2025
Change
6.127.78%
Bid74.9
Ask80.4
volume5
Intrest111
Strike
510
510
Last Price0.8Aug 04, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest60
Last Price74.81Aug 25, 2025
Change
9.3114.21%
Bid70
Ask75.9
volume1
Intrest49
Strike
515
515
Last Price1.42Aug 20, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Last Price72.7Aug 20, 2025
Change
-0%
Bid65.4
Ask70.5
volume0
Intrest361
Strike
520
520
Last Price0.35Aug 20, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest48
Last Price60.1Aug 07, 2025
Change
-0%
Bid60
Ask66.9
volume0
Intrest47
Strike
525
525
Last Price1.57Aug 20, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest28
Last Price69.78Aug 22, 2025
Change
-0%
Bid55
Ask60.9
volume0
Intrest67
Strike
530
530
Last Price0.67Aug 19, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest54
Last Price52.23Aug 15, 2025
Change
-0%
Bid50.1
Ask56
volume0
Intrest44
Strike
535
535
Last Price1.46Aug 14, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest9
Last Price55.5Aug 22, 2025
Change
-0%
Bid45.2
Ask50.8
volume0
Intrest75
Strike
540
540
Last Price0.86Aug 25, 2025
Change
0.067.5%
Bid0.2
Ask1.25
volume2
Intrest61
Last Price43.84Aug 25, 2025
Change
0.491.13%
Bid40.3
Ask45.9
volume5
Intrest18
Strike
545
545
Last Price0.97Aug 25, 2025
Change
2.7373.78%
Bid-
Ask1.95
volume2
Intrest7
Last Price39.5Aug 25, 2025
Change
7.2115.44%
Bid35.5
Ask40.3
volume8
Intrest288
Strike
550
550
Last Price0.86Aug 25, 2025
Change
0.022.27%
Bid-
Ask2.65
volume1
Intrest125
Last Price35.18Aug 25, 2025
Change
6.8216.24%
Bid31.5
Ask35.9
volume2
Intrest32
Strike
555
555
Last Price1.5Aug 25, 2025
Change
0.550%
Bid1.1
Ask2.15
volume5
Intrest53
Last Price34.86Aug 22, 2025
Change
-0%
Bid26.3
Ask31
volume0
Intrest52
Strike
560
560
Last Price2.09Aug 25, 2025
Change
0.5939.33%
Bid1.65
Ask2.7
volume26
Intrest153
Last Price25.5Aug 19, 2025
Change
-0%
Bid23.8
Ask26.7
volume0
Intrest30
Strike
565
565
Last Price2.95Aug 25, 2025
Change
0.8842.51%
Bid2.7
Ask3.1
volume32
Intrest142
Last Price21.9Aug 25, 2025
Change
2.9811.98%
Bid19.9
Ask22.7
volume2
Intrest194
Strike
570
570
Last Price3.6Aug 25, 2025
Change
0.516.13%
Bid3.9
Ask4.3
volume4
Intrest171
Last Price26.16Aug 21, 2025
Change
-0%
Bid16.4
Ask17.4
volume0
Intrest60
Strike
575
575
Last Price4.65Aug 25, 2025
Change
0.4510.71%
Bid5.3
Ask6.4
volume2
Intrest117
Last Price14.7Aug 25, 2025
Change
4.724.23%
Bid13.3
Ask14.1
volume4
Intrest98
Strike
580
580
Last Price6.25Aug 25, 2025
Change
0.7513.64%
Bid6.7
Ask8.4
volume1
Intrest78
Last Price11Aug 25, 2025
Change
4.2527.87%
Bid10.5
Ask11.4
volume4
Intrest167
Strike
585
585
Last Price8.72Aug 25, 2025
Change
2.9250.34%
Bid8.1
Ask9.8
volume3
Intrest116
Last Price8.7Aug 25, 2025
Change
4.3633.38%
Bid8
Ask8.7
volume8
Intrest193
Strike
590
590
Last Price11.17Aug 25, 2025
Change
1.8720.11%
Bid11.4
Ask12.5
volume6
Intrest94
Last Price6.6Aug 25, 2025
Change
1.8621.99%
Bid5.9
Ask6.6
volume6
Intrest123
Strike
595
595
Last Price14Aug 25, 2025
Change
2.3219.86%
Bid14.4
Ask16.3
volume3
Intrest41
Last Price4.54Aug 25, 2025
Change
2.2132.74%
Bid4.4
Ask4.8
volume70
Intrest468
Strike
600
600
Last Price17.6Aug 25, 2025
Change
2.9520.14%
Bid17.1
Ask18.9
volume3
Intrest9
Last Price4.07Aug 25, 2025
Change
1.0320.2%
Bid3
Ask3.6
volume4
Intrest111
Strike
605
605
Last Price18.5Aug 22, 2025
Change
-0%
Bid20.7
Ask24.6
volume0
Intrest3
Last Price2.75Aug 25, 2025
Change
0.7521.43%
Bid2.15
Ask2.65
volume4
Intrest259
Strike
610
610
Last Price20.1Aug 21, 2025
Change
-0%
Bid24
Ask28.7
volume0
Intrest6
Last Price1.67Aug 25, 2025
Change
0.6427.71%
Bid1.4
Ask1.8
volume4
Intrest54
Strike
615
615
Last Price57Jul 22, 2025
Change
-0%
Bid27.7
Ask33.1
volume0
Intrest0
Last Price1.3Aug 25, 2025
Change
0.318.75%
Bid0.95
Ask3
volume2
Intrest99
Strike
620
620
Last Price47.8Jul 24, 2025
Change
-0%
Bid32
Ask37.7
volume0
Intrest6
Last Price1.03Aug 25, 2025
Change
0.3726.43%
Bid0.6
Ask1.1
volume4
Intrest58
Strike
625
625
Last Price-
Change
-
Bid37
Ask43
volume0
Intrest0
Last Price0.75Aug 25, 2025
Change
0.111.76%
Bid0.4
Ask0.85
volume8
Intrest93
Strike
630
630
Last Price43.7Aug 05, 2025
Change
-0%
Bid41.9
Ask46.1
volume0
Intrest1
Last Price1.14Aug 21, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest15
Strike
635
635
Last Price-
Change
-
Bid46.7
Ask52.3
volume0
Intrest0
Last Price1.7Aug 07, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest213
Strike
640
640
Last Price52.6Aug 05, 2025
Change
-0%
Bid51.7
Ask58.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid56.6
Ask62.2
volume0
Intrest0
Last Price0.99Aug 06, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid61.6
Ask67.2
volume0
Intrest0
Last Price0.26Aug 21, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest1
Strike
655
655
Last Price-
Change
-
Bid66.6
Ask72.2
volume0
Intrest0
Last Price0.25Aug 22, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest95
Strike
660
660
Last Price-
Change
-
Bid71.7
Ask77.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid76.6
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid81.6
Ask87.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid86.7
Ask92.1
volume0
Intrest0
Last Price1.15Feb 04, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
680
680
Last Price195.4Apr 30, 2025
Change
-0%
Bid91.6
Ask97.1
volume0
Intrest0
Last Price0.65Apr 08, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Strike
700
700
Last Price108.08Aug 25, 2025
Change
5.785.65%
Bid112.2
Ask116.9
volume1
Intrest2
Last Price0.13Aug 05, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Strike
720
720
Last Price-
Change
-
Bid132
Ask136.7
volume0
Intrest0
Last Price1.99Dec 06, 2024
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid151.2
Ask157
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid171.6
Ask177
volume0
Intrest0
Last Price0.5Jan 30, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid191.4
Ask198.5
volume0
Intrest0
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest124
Strike
800
800
Last Price-
Change
-
Bid211.4
Ask216.9
volume0
Intrest0