$584.99
-10.06-1.69%
À la fermeture: -
$584.99
0.000.00%
Après les heures de négociation: 4:07 PM EDT
Comments
Loading...
Northrop Grumman (NYSE:NOC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Northrop Grumman à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Northrop Grumman..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price255.3Apr 04, 2025
Change
-0%
Bid331
Ask340.7
volume0
Intrest1
Strike
250
250
Last Price0.75May 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid321
Ask329.6
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price236Apr 04, 2025
Change
-0%
Bid311
Ask320.7
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid301
Ask310.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid291
Ask300
volume0
Intrest0
Strike
290
290
Last Price0.3Aug 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid281.9
Ask290.3
volume0
Intrest0
Strike
300
300
Last Price1.25May 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid271
Ask280.2
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid262
Ask270.9
volume0
Intrest0
Strike
320
320
Last Price0.35Aug 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid252
Ask260.5
volume0
Intrest0
Strike
330
330
Last Price0.35Jul 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid242
Ask250.1
volume0
Intrest0
Strike
340
340
Last Price0.4Jul 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price240.4Sep 24, 2025
Change
-0%
Bid232
Ask240.1
volume0
Intrest1
Strike
350
350
Last Price0.1Oct 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest22
Last Price210.8Jul 25, 2025
Change
-0%
Bid222
Ask230.4
volume0
Intrest2
Strike
360
360
Last Price0.1Oct 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest12
Last Price-
Change
-
Bid212
Ask220.1
volume0
Intrest0
Strike
370
370
Last Price0.1Oct 20, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest46
Last Price134.8Apr 04, 2025
Change
-0%
Bid202
Ask210.2
volume0
Intrest2
Strike
380
380
Last Price0.05Sep 12, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest7
Last Price103.5Apr 22, 2025
Change
-0%
Bid192
Ask200.2
volume0
Intrest2
Strike
390
390
Last Price0.5Aug 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price122.6Apr 04, 2025
Change
-0%
Bid188
Ask195.4
volume0
Intrest3
Strike
395
395
Last Price4.5Jun 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Last Price197.01Aug 20, 2025
Change
-0%
Bid183
Ask188.9
volume0
Intrest7
Strike
400
400
Last Price0.15Oct 29, 2025
Change
0.0937.5%
Bid-
Ask0.25
volume158
Intrest109
Last Price81.7May 23, 2025
Change
-0%
Bid178
Ask184.6
volume0
Intrest2
Strike
405
405
Last Price0.2Sep 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price89.9Jun 09, 2025
Change
-0%
Bid172
Ask181
volume0
Intrest3
Strike
410
410
Last Price2.8Jul 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price82.3Apr 22, 2025
Change
-0%
Bid167
Ask175.2
volume0
Intrest1
Strike
415
415
Last Price0.75Sep 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price173.48Oct 28, 2025
Change
-0%
Bid163
Ask169.2
volume0
Intrest4
Strike
420
420
Last Price3Jul 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price83.7Jun 04, 2025
Change
-0%
Bid157
Ask166
volume0
Intrest5
Strike
425
425
Last Price2Jul 22, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest24
Last Price83Jul 08, 2025
Change
-0%
Bid152
Ask160.4
volume0
Intrest10
Strike
430
430
Last Price11.3Jun 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest42
Last Price53.8Apr 22, 2025
Change
-0%
Bid147
Ask155.5
volume0
Intrest6
Strike
435
435
Last Price5.72Jul 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest16
Last Price73.9Jun 16, 2025
Change
-0%
Bid142
Ask151
volume0
Intrest6
Strike
440
440
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest34
Last Price131Jul 30, 2025
Change
-0%
Bid137
Ask145.2
volume0
Intrest3
Strike
445
445
Last Price0.32Oct 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Last Price135.95Sep 17, 2025
Change
-0%
Bid133
Ask140.5
volume0
Intrest34
Strike
450
450
Last Price0.2Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Last Price130.12Aug 08, 2025
Change
-0%
Bid128
Ask135.5
volume0
Intrest3
Strike
455
455
Last Price0.1Oct 29, 2025
Change
0.0637.5%
Bid-
Ask0.6
volume57
Intrest38
Last Price137.2Aug 20, 2025
Change
-0%
Bid123
Ask128.4
volume0
Intrest13
Strike
460
460
Last Price2.32Oct 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest243
Last Price118.4Aug 01, 2025
Change
-0%
Bid117
Ask126.2
volume0
Intrest5
Strike
465
465
Last Price15.1Jul 01, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price120.44Aug 28, 2025
Change
-0%
Bid112
Ask121.2
volume0
Intrest10
Strike
470
470
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest33
Last Price109.1Aug 01, 2025
Change
-0%
Bid107
Ask116.2
volume0
Intrest15
Strike
475
475
Last Price1.63Aug 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest55
Last Price116.2Sep 02, 2025
Change
-0%
Bid103
Ask109.7
volume0
Intrest64
Strike
480
480
Last Price0.86Oct 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest262
Last Price99.8Aug 01, 2025
Change
-0%
Bid98
Ask104
volume0
Intrest11
Strike
485
485
Last Price1.8Oct 29, 2025
Change
0.314.29%
Bid-
Ask0.4
volume4
Intrest34
Last Price102.19Aug 28, 2025
Change
-0%
Bid93
Ask99.8
volume0
Intrest21
Strike
490
490
Last Price0.35Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest47
Last Price118.3Oct 03, 2025
Change
-0%
Bid88
Ask94
volume0
Intrest52
Strike
495
495
Last Price0.45Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest49
Last Price104.1Sep 29, 2025
Change
-0%
Bid83.1
Ask89.8
volume0
Intrest57
Strike
500
500
Last Price0.3Oct 29, 2025
Change
0.150%
Bid0.25
Ask7
volume4
Intrest77
Last Price130.85Oct 10, 2025
Change
-0%
Bid78.7
Ask85
volume0
Intrest14
Strike
505
505
Last Price0.6Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Last Price95.1Sep 29, 2025
Change
-0%
Bid75.3
Ask80.6
volume0
Intrest85
Strike
510
510
Last Price0.21Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest84
Last Price90.05Sep 29, 2025
Change
-0%
Bid68.6
Ask74.7
volume0
Intrest26
Strike
515
515
Last Price0.5Oct 29, 2025
Change
0.1856.25%
Bid0.1
Ask0.5
volume1
Intrest22
Last Price114Oct 10, 2025
Change
-0%
Bid63.7
Ask69.3
volume0
Intrest11
Strike
520
520
Last Price0.5Oct 28, 2025
Change
-0%
Bid0.05
Ask3.5
volume0
Intrest70
Last Price112.9Oct 08, 2025
Change
-0%
Bid58.1
Ask65.1
volume0
Intrest19
Strike
525
525
Last Price1.1Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest85
Last Price53.96Oct 21, 2025
Change
-0%
Bid53
Ask62
volume0
Intrest32
Strike
530
530
Last Price1.3Oct 23, 2025
Change
-0%
Bid-
Ask3.9
volume0
Intrest38
Last Price96.26Oct 07, 2025
Change
-0%
Bid49.4
Ask55
volume0
Intrest49
Strike
535
535
Last Price0.93Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest51
Last Price66.4Oct 22, 2025
Change
-0%
Bid45
Ask51.5
volume0
Intrest37
Strike
540
540
Last Price1Oct 29, 2025
Change
0.055.26%
Bid1
Ask3
volume2
Intrest28
Last Price57.7Sep 29, 2025
Change
-0%
Bid41.6
Ask47
volume0
Intrest14
Strike
545
545
Last Price2.3Oct 29, 2025
Change
0.964.29%
Bid2
Ask2.5
volume18
Intrest814
Last Price54.55Oct 22, 2025
Change
-0%
Bid36.1
Ask43.8
volume0
Intrest79
Strike
550
550
Last Price2.65Oct 29, 2025
Change
0.843.24%
Bid1.95
Ask6.8
volume6
Intrest107
Last Price50.1Oct 22, 2025
Change
-0%
Bid31.7
Ask39.1
volume0
Intrest14
Strike
555
555
Last Price3.6Oct 29, 2025
Change
1.6584.62%
Bid2.65
Ask4.5
volume12
Intrest80
Last Price47.48Oct 24, 2025
Change
-0%
Bid27
Ask32.8
volume0
Intrest250
Strike
560
560
Last Price3.5Oct 29, 2025
Change
0.516.67%
Bid4.4
Ask5.2
volume15
Intrest65
Last Price39.58Oct 27, 2025
Change
-0%
Bid25.3
Ask31.9
volume0
Intrest106
Strike
565
565
Last Price6.1Oct 29, 2025
Change
1.945.24%
Bid5.7
Ask7
volume7
Intrest168
Last Price24.05Oct 29, 2025
Change
7.5923.99%
Bid21.8
Ask25.2
volume14
Intrest171
Strike
570
570
Last Price5.41Oct 29, 2025
Change
0.132.46%
Bid7.1
Ask8.1
volume11
Intrest1171
Last Price23.3Oct 29, 2025
Change
4.9517.52%
Bid19.7
Ask24.7
volume1
Intrest62
Strike
575
575
Last Price9.8Oct 29, 2025
Change
3.863.33%
Bid8.5
Ask11.6
volume2
Intrest75
Last Price17.64Oct 29, 2025
Change
6.7527.68%
Bid16.1
Ask18.5
volume15
Intrest348
Strike
580
580
Last Price11.1Oct 29, 2025
Change
4.670.77%
Bid10.6
Ask12.5
volume16
Intrest535
Last Price14Oct 29, 2025
Change
733.33%
Bid13.6
Ask16.4
volume17
Intrest65
Strike
585
585
Last Price14.12Oct 29, 2025
Change
5.1256.89%
Bid12.8
Ask14.7
volume6
Intrest338
Last Price12.6Oct 29, 2025
Change
5.9832.19%
Bid11.1
Ask13.5
volume44
Intrest171
Strike
590
590
Last Price15.9Oct 29, 2025
Change
5.857.43%
Bid15.4
Ask17.4
volume6
Intrest316
Last Price10.75Oct 29, 2025
Change
4.6630.24%
Bid9
Ask11.1
volume8
Intrest41
Strike
595
595
Last Price19.07Oct 29, 2025
Change
6.5552.32%
Bid17.6
Ask20.1
volume7
Intrest267
Last Price8Oct 29, 2025
Change
4.9138.03%
Bid7
Ask11.5
volume44
Intrest202
Strike
600
600
Last Price21.11Oct 29, 2025
Change
5.5335.49%
Bid20.1
Ask24
volume2
Intrest728
Last Price6.45Oct 29, 2025
Change
4.340%
Bid5.8
Ask6.7
volume9
Intrest94
Strike
605
605
Last Price16.9Oct 22, 2025
Change
-0%
Bid20.8
Ask27.6
volume0
Intrest188
Last Price4.76Oct 29, 2025
Change
3.2940.87%
Bid3.9
Ask6.1
volume12
Intrest183
Strike
610
610
Last Price22.9Oct 29, 2025
Change
4.323.12%
Bid24.5
Ask32.4
volume2
Intrest33
Last Price4.6Oct 29, 2025
Change
2.1131.45%
Bid3.1
Ask7.6
volume1
Intrest130
Strike
615
615
Last Price27.3Oct 20, 2025
Change
-0%
Bid29.9
Ask35.5
volume0
Intrest8
Last Price3.49Oct 29, 2025
Change
2.137.57%
Bid2.3
Ask7.6
volume8
Intrest193
Strike
620
620
Last Price25.2Oct 24, 2025
Change
-0%
Bid33.5
Ask40
volume0
Intrest16
Last Price2.35Oct 29, 2025
Change
1.5539.74%
Bid1.55
Ask4.8
volume4
Intrest79
Strike
625
625
Last Price41.04Oct 29, 2025
Change
19.0486.55%
Bid38.6
Ask44
volume1
Intrest25
Last Price3.1Oct 28, 2025
Change
-0%
Bid0.65
Ask2.4
volume0
Intrest150
Strike
630
630
Last Price33.5Oct 22, 2025
Change
-0%
Bid42.8
Ask49
volume0
Intrest43
Last Price2.38Oct 29, 2025
Change
0.5719.32%
Bid-
Ask4.8
volume2
Intrest81
Strike
635
635
Last Price37.16Oct 15, 2025
Change
-0%
Bid48
Ask54.6
volume0
Intrest10
Last Price1.14Oct 29, 2025
Change
0.9144.39%
Bid-
Ask3.6
volume2
Intrest338
Strike
640
640
Last Price31.1Oct 15, 2025
Change
-0%
Bid52.8
Ask57.4
volume0
Intrest24
Last Price2.43Oct 29, 2025
Change
1.33120.91%
Bid0.25
Ask2.45
volume2
Intrest67
Strike
645
645
Last Price35Oct 15, 2025
Change
-0%
Bid57.3
Ask64
volume0
Intrest10
Last Price0.47Oct 29, 2025
Change
0.3441.98%
Bid0.4
Ask0.7
volume5
Intrest88
Strike
650
650
Last Price39.1Oct 13, 2025
Change
-0%
Bid63
Ask68.6
volume0
Intrest10
Last Price1.5Oct 24, 2025
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest6
Strike
655
655
Last Price37.6Oct 10, 2025
Change
-0%
Bid67.3
Ask71.6
volume0
Intrest0
Last Price0.22Oct 29, 2025
Change
0.4868.57%
Bid0.15
Ask0.65
volume3
Intrest181
Strike
660
660
Last Price40.9Oct 10, 2025
Change
-0%
Bid70.8
Ask78.6
volume0
Intrest0
Last Price0.25Oct 29, 2025
Change
0.128.57%
Bid-
Ask4.8
volume5
Intrest61
Strike
665
665
Last Price44.3Oct 10, 2025
Change
-0%
Bid75.8
Ask84.3
volume0
Intrest0
Last Price0.2Oct 27, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest219
Strike
670
670
Last Price77.2Oct 21, 2025
Change
-0%
Bid83
Ask87.7
volume0
Intrest0
Last Price0.15Oct 29, 2025
Change
0.6180.26%
Bid-
Ask0.75
volume9
Intrest183
Strike
675
675
Last Price44.6Oct 09, 2025
Change
-0%
Bid87.3
Ask91.6
volume0
Intrest0
Last Price0.76Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest219
Strike
680
680
Last Price86.9Oct 21, 2025
Change
-0%
Bid90.3
Ask99.3
volume0
Intrest0
Last Price2.44Oct 29, 2025
Change
1.85313.56%
Bid-
Ask1.25
volume1
Intrest23
Strike
685
685
Last Price-
Change
-
Bid97
Ask103.9
volume0
Intrest0
Last Price2.41Oct 29, 2025
Change
2.11703.33%
Bid-
Ask1.25
volume1
Intrest51
Strike
690
690
Last Price-
Change
-
Bid101
Ask107.3
volume0
Intrest0
Last Price0.05Oct 27, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest37
Strike
695
695
Last Price-
Change
-
Bid105.8
Ask112.6
volume0
Intrest0
Last Price0.16Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest66
Strike
700
700
Last Price111.1Aug 05, 2025
Change
-0%
Bid110
Ask119.7
volume0
Intrest0
Last Price2.2Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Strike
705
705
Last Price101.8Oct 21, 2025
Change
-0%
Bid115
Ask124.7
volume0
Intrest0
Last Price0.5Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest52
Strike
710
710
Last Price106.83Oct 21, 2025
Change
-0%
Bid120
Ask128.9
volume0
Intrest0
Last Price0.55Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Strike
715
715
Last Price-
Change
-
Bid125
Ask134.6
volume0
Intrest0
Last Price1.8Oct 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Strike
720
720
Last Price-
Change
-
Bid130
Ask139.8
volume0
Intrest0
Last Price3.2Oct 09, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
725
725
Last Price-
Change
-
Bid135.2
Ask144.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid140.5
Ask149.5
volume0
Intrest0
Last Price0.38Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
735
735
Last Price-
Change
-
Bid146
Ask152.6
volume0
Intrest0
Last Price1Aug 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid150
Ask159.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid156.1
Ask164.9
volume0
Intrest0
Last Price0.1Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Strike
750
750
Last Price-
Change
-
Bid160.6
Ask169.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
755
755
Last Price-
Change
-
Bid165
Ask174.8
volume0
Intrest0
Last Price0.95Aug 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid170.7
Ask177.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid175
Ask184.3
volume0
Intrest0
Last Price0.2Oct 20, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest32
Strike
770
770
Last Price-
Change
-
Bid180.4
Ask189.5
volume0
Intrest0
Last Price0.19Oct 01, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest16
Strike
775
775
Last Price-
Change
-
Bid185
Ask194.2
volume0
Intrest0
Last Price0.05Aug 26, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Strike
780
780
Last Price-
Change
-
Bid190
Ask199.8
volume0
Intrest0