$470.67
-8.49-1.77%
近くで: -
$472.99
2.320.49%
時間外: 6:37 PM EDT
Comments
Loading...
Northrop Grumman (NYSE:NOC) 株価情報, オプションチェーン
オプションチェーンは、Northrop Grummanの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Northrop Grummanの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price237.14May 13, 2025
Change
0.390.16%
Bid227.3
Ask235.5
volume10
Intrest5
Strike
240
240
Last Price0.23Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price232.17May 13, 2025
Change
0.380.16%
Bid222.6
Ask230.5
volume10
Intrest5
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price225.52May 13, 2025
Change
-
Bid217.3
Ask225.5
volume10
Intrest0
Strike
250
250
Last Price0.47May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price220.55May 13, 2025
Change
-
Bid212.3
Ask220.5
volume10
Intrest0
Strike
255
255
Last Price0.95May 13, 2025
Change
0.19.52%
Bid-
Ask1.15
volume1
Intrest1
Last Price215.89May 13, 2025
Change
0.740.34%
Bid207.4
Ask215.5
volume10
Intrest5
Strike
260
260
Last Price1.16May 13, 2025
Change
0.097.2%
Bid-
Ask1.15
volume1
Intrest1
Last Price210.92May 13, 2025
Change
0.550.26%
Bid202.3
Ask210.5
volume10
Intrest5
Strike
265
265
Last Price1.45May 13, 2025
Change
-
Bid-
Ask1.8
volume1
Intrest0
Last Price206.35May 13, 2025
Change
0.320.15%
Bid197.6
Ask205.5
volume10
Intrest5
Strike
270
270
Last Price1.86May 13, 2025
Change
-
Bid-
Ask2.25
volume1
Intrest0
Last Price201.38May 13, 2025
Change
0.130.06%
Bid192.4
Ask200.5
volume10
Intrest5
Strike
275
275
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price195.13May 13, 2025
Change
1.430.73%
Bid187.4
Ask195.5
volume10
Intrest5
Strike
280
280
Last Price0.3May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price190.16May 13, 2025
Change
1.430.75%
Bid182.7
Ask190.5
volume10
Intrest5
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid177.7
Ask185.5
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price181.54May 13, 2025
Change
-
Bid172.7
Ask180.5
volume10
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price176.57May 13, 2025
Change
10.235.48%
Bid167.8
Ask175.5
volume10
Intrest1
Strike
300
300
Last Price0.05May 13, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume1
Intrest74
Last Price172.02May 13, 2025
Change
-
Bid162.8
Ask170.5
volume10
Intrest0
Strike
305
305
Last Price0.44May 13, 2025
Change
0.24120%
Bid-
Ask0.5
volume1
Intrest1
Last Price167.05May 13, 2025
Change
-
Bid157.8
Ask165.6
volume10
Intrest0
Strike
310
310
Last Price0.57May 12, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price161.12May 13, 2025
Change
-
Bid153
Ask160.6
volume10
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price156.15May 13, 2025
Change
3.552.22%
Bid148.3
Ask155.6
volume10
Intrest1
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price148.81May 13, 2025
Change
-
Bid142.9
Ask150.6
volume10
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price143.84May 13, 2025
Change
3.842.6%
Bid137.9
Ask145.6
volume10
Intrest5
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price140.46May 13, 2025
Change
2.261.58%
Bid132.7
Ask140.6
volume10
Intrest5
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price135.49May 13, 2025
Change
-
Bid127.9
Ask135.6
volume10
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid122.7
Ask130.6
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price124.04May 13, 2025
Change
0.230.19%
Bid117.9
Ask125.6
volume10
Intrest17
Strike
350
350
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest68
Last Price119.07May 13, 2025
Change
-
Bid112.6
Ask120.6
volume10
Intrest0
Strike
355
355
Last Price0.5Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price113.94May 13, 2025
Change
-
Bid107.7
Ask115.6
volume10
Intrest0
Strike
360
360
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price108.97May 13, 2025
Change
-
Bid103.1
Ask110.6
volume10
Intrest0
Strike
365
365
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest36
Last Price103.91May 13, 2025
Change
-
Bid98
Ask105.6
volume10
Intrest0
Strike
370
370
Last Price0.14Apr 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Last Price98.94May 13, 2025
Change
-
Bid92.9
Ask100.6
volume10
Intrest0
Strike
375
375
Last Price0.23Apr 25, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest7
Last Price-
Change
-
Bid87.5
Ask95.6
volume0
Intrest0
Strike
380
380
Last Price1Apr 22, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest16
Last Price90.84May 13, 2025
Change
-
Bid82.9
Ask90.6
volume10
Intrest0
Strike
385
385
Last Price1.15Apr 22, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Last Price85.87May 13, 2025
Change
8.739.23%
Bid77.7
Ask85.6
volume10
Intrest1
Strike
390
390
Last Price1.2Apr 22, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest34
Last Price-
Change
-
Bid72.8
Ask80.6
volume0
Intrest0
Strike
395
395
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Last Price75.43May 13, 2025
Change
19.0720.18%
Bid67.8
Ask75.7
volume10
Intrest2
Strike
400
400
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest319
Last Price70.47May 13, 2025
Change
1.972.88%
Bid62.7
Ask70.7
volume10
Intrest1
Strike
405
405
Last Price1Apr 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price70.16Apr 23, 2025
Change
00%
Bid58.1
Ask65.7
volume0
Intrest12
Strike
410
410
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest647
Last Price-
Change
-
Bid52.9
Ask60.7
volume0
Intrest0
Strike
415
415
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest31
Last Price67May 07, 2025
Change
00%
Bid47.9
Ask55.8
volume0
Intrest14
Strike
420
420
Last Price0.05May 13, 2025
Change
0.0116.67%
Bid-
Ask0.55
volume1
Intrest115
Last Price36.9Apr 22, 2025
Change
00%
Bid42.8
Ask50.8
volume0
Intrest1
Strike
425
425
Last Price0.2May 13, 2025
Change
0.6576.47%
Bid0.1
Ask1.1
volume1
Intrest238
Last Price41Apr 25, 2025
Change
00%
Bid37.9
Ask45.8
volume0
Intrest3
Strike
430
430
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest43
Last Price32Feb 21, 2025
Change
00%
Bid33.1
Ask40.9
volume0
Intrest2
Strike
435
435
Last Price0.96May 12, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest63
Last Price34.92May 13, 2025
Change
0.621.81%
Bid28.3
Ask36
volume3
Intrest18
Strike
440
440
Last Price0.01May 13, 2025
Change
0.2996.67%
Bid-
Ask0.65
volume10
Intrest124
Last Price20.75Apr 25, 2025
Change
00%
Bid24.7
Ask29.6
volume0
Intrest26
Strike
445
445
Last Price0.35May 13, 2025
Change
0.037.89%
Bid0.2
Ask2.35
volume2
Intrest298
Last Price35.5May 07, 2025
Change
00%
Bid20.1
Ask26.3
volume0
Intrest72
Strike
450
450
Last Price0.89May 13, 2025
Change
0.1927.14%
Bid0.35
Ask1
volume44
Intrest170
Last Price30Apr 30, 2025
Change
00%
Bid16.1
Ask20.1
volume0
Intrest46
Strike
455
455
Last Price0.85May 13, 2025
Change
0.2824.78%
Bid0.65
Ask1.25
volume3
Intrest200
Last Price20May 12, 2025
Change
00%
Bid9.2
Ask15.8
volume0
Intrest95
Strike
460
460
Last Price1.22May 13, 2025
Change
0.1812.86%
Bid1.3
Ask1.8
volume23
Intrest228
Last Price10.3May 13, 2025
Change
20.8866.97%
Bid6.3
Ask12.9
volume1
Intrest61
Strike
465
465
Last Price2.3May 13, 2025
Change
0.315%
Bid2.1
Ask5.3
volume4
Intrest400
Last Price7.5May 13, 2025
Change
3.431.19%
Bid5.2
Ask6.4
volume2
Intrest343
Strike
470
470
Last Price3.8May 13, 2025
Change
0.722.58%
Bid4.5
Ask5.6
volume36
Intrest135
Last Price4May 13, 2025
Change
4.6553.76%
Bid3
Ask3.9
volume53
Intrest281
Strike
475
475
Last Price6.3May 13, 2025
Change
00%
Bid6.8
Ask10
volume20
Intrest142
Last Price1.89May 13, 2025
Change
3.4364.47%
Bid1.3
Ask4.7
volume29
Intrest241
Strike
480
480
Last Price10May 13, 2025
Change
2.736.99%
Bid9.7
Ask11.8
volume7
Intrest184
Last Price1.05May 13, 2025
Change
2.4570%
Bid0.65
Ask1.5
volume21
Intrest199
Strike
485
485
Last Price10May 13, 2025
Change
225%
Bid12.1
Ask16.6
volume10
Intrest227
Last Price0.55May 13, 2025
Change
1.4772.77%
Bid0.4
Ask1.1
volume6
Intrest228
Strike
490
490
Last Price9.3May 08, 2025
Change
00%
Bid17
Ask22.5
volume0
Intrest80
Last Price0.35May 13, 2025
Change
0.8570.83%
Bid0.1
Ask0.5
volume15
Intrest204
Strike
495
495
Last Price21May 12, 2025
Change
00%
Bid21.5
Ask26
volume0
Intrest57
Last Price0.26May 13, 2025
Change
0.4462.86%
Bid0.25
Ask0.3
volume125
Intrest530
Strike
500
500
Last Price16.3May 06, 2025
Change
00%
Bid25
Ask32.4
volume0
Intrest98
Last Price1May 09, 2025
Change
00%
Bid0.05
Ask1
volume0
Intrest133
Strike
505
505
Last Price30Apr 22, 2025
Change
00%
Bid30
Ask37.7
volume0
Intrest138
Last Price0.21May 13, 2025
Change
0.3965%
Bid0.05
Ask2.3
volume4
Intrest474
Strike
510
510
Last Price30.2May 09, 2025
Change
00%
Bid35
Ask42.6
volume0
Intrest45
Last Price0.16May 13, 2025
Change
0.4473.33%
Bid-
Ask0.85
volume7
Intrest221
Strike
515
515
Last Price29.1Apr 29, 2025
Change
00%
Bid40
Ask47.5
volume0
Intrest37
Last Price0.2May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest141
Strike
520
520
Last Price59.45Apr 25, 2025
Change
00%
Bid45
Ask52.7
volume0
Intrest54
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.25
volume31
Intrest389
Strike
525
525
Last Price44.95Apr 28, 2025
Change
00%
Bid50
Ask57.5
volume0
Intrest7
Last Price0.13May 13, 2025
Change
0.1248%
Bid-
Ask0.5
volume6
Intrest462
Strike
530
530
Last Price67.78Apr 22, 2025
Change
00%
Bid55.3
Ask62.5
volume0
Intrest1
Last Price0.65May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest74
Strike
535
535
Last Price44.92May 02, 2025
Change
00%
Bid60
Ask67.6
volume0
Intrest2
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest161
Strike
540
540
Last Price64.08May 13, 2025
Change
15.9219.9%
Bid65
Ask72.4
volume10
Intrest4
Last Price0.23May 13, 2025
Change
0.18360%
Bid-
Ask0.65
volume1
Intrest223
Strike
545
545
Last Price69.04May 13, 2025
Change
8.4610.92%
Bid70
Ask77.5
volume10
Intrest0
Last Price0.33May 13, 2025
Change
0.28560%
Bid-
Ask0.35
volume1
Intrest107
Strike
550
550
Last Price72.31May 13, 2025
Change
12.714.94%
Bid75
Ask82.6
volume10
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest69
Strike
555
555
Last Price77.27May 13, 2025
Change
53.57226.03%
Bid80
Ask87.5
volume10
Intrest0
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest129
Strike
560
560
Last Price27.5Apr 16, 2025
Change
00%
Bid85
Ask92.8
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Strike
565
565
Last Price78.53May 08, 2025
Change
00%
Bid90
Ask97.5
volume0
Intrest5
Last Price0.25Apr 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest56
Strike
570
570
Last Price93.59May 13, 2025
Change
10.0512.03%
Bid95
Ask102.6
volume10
Intrest0
Last Price0.1May 13, 2025
Change
0.05100%
Bid-
Ask1.05
volume6
Intrest45
Strike
575
575
Last Price98.55May 13, 2025
Change
-
Bid99.6
Ask107.6
volume10
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask2.45
volume3
Intrest38
Strike
580
580
Last Price101.9May 13, 2025
Change
13.0311.34%
Bid104.6
Ask112.6
volume10
Intrest0
Last Price2.9Apr 21, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest13
Strike
585
585
Last Price106.86May 13, 2025
Change
-
Bid109.6
Ask117.7
volume10
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest36
Strike
590
590
Last Price-
Change
-
Bid114.6
Ask122.6
volume0
Intrest0
Last Price1.87Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
595
595
Last Price117.42May 13, 2025
Change
57.3295.37%
Bid119.6
Ask127.6
volume10
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest323
Strike
600
600
Last Price122.38May 13, 2025
Change
58.6892.12%
Bid124.6
Ask132.5
volume10
Intrest0
Last Price0.6Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Strike
605
605
Last Price-
Change
-
Bid129.6
Ask137.6
volume0
Intrest0
Last Price0.95Mar 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
610
610
Last Price133.26May 13, 2025
Change
56.2673.06%
Bid134.6
Ask142.3
volume10
Intrest0
Last Price1.08Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
615
615
Last Price138.23May 13, 2025
Change
-
Bid139.6
Ask147.6
volume10
Intrest0
Last Price0.55Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
620
620
Last Price143May 13, 2025
Change
-
Bid144.6
Ask152.7
volume10
Intrest0
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest170
Strike
625
625
Last Price147.96May 13, 2025
Change
-
Bid149.6
Ask157.5
volume10
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
630
630
Last Price152.52May 13, 2025
Change
-
Bid154.6
Ask162.6
volume10
Intrest0
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Strike
635
635
Last Price157.48May 13, 2025
Change
-
Bid159.6
Ask167.4
volume10
Intrest0
Last Price0.09Apr 23, 2025
Change
00%
Bid-
Ask3
volume0
Intrest12
Strike
640
640
Last Price-
Change
-
Bid164.6
Ask172.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
645
645
Last Price168.81May 13, 2025
Change
-
Bid169.6
Ask177.6
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price173.77May 13, 2025
Change
-
Bid174.6
Ask183
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
655
655
Last Price179.75May 13, 2025
Change
-
Bid179.6
Ask187.6
volume10
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
660
660
Last Price-
Change
-
Bid184.6
Ask193
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price189.71May 13, 2025
Change
-
Bid189.6
Ask197.8
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price193.02May 13, 2025
Change
-
Bid194.6
Ask202.8
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
675
675
Last Price197.98May 13, 2025
Change
-
Bid199.6
Ask207.6
volume10
Intrest0
Last Price2.65Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
680
680
Last Price201.91May 13, 2025
Change
-
Bid204.6
Ask212.3
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
685
685
Last Price206.87May 13, 2025
Change
-
Bid209.6
Ask217.6
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid214.6
Ask222.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid219.6
Ask227.7
volume0
Intrest0
Last Price0.01May 13, 2025
Change
0.2496%
Bid-
Ask0.25
volume22
Intrest24
Strike
700
700
Last Price223.67May 13, 2025
Change
-
Bid224.6
Ask232.7
volume10
Intrest0
Last Price0.53Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
720
720
Last Price243.63May 13, 2025
Change
-
Bid244.6
Ask252.8
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
740
740
Last Price263.55May 13, 2025
Change
-
Bid264.6
Ask272.3
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
760
760
Last Price283.51May 13, 2025
Change
-
Bid284.6
Ask290.9
volume10
Intrest0
Last Price0.15Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
780
780
Last Price304.36May 13, 2025
Change
-
Bid304.6
Ask312.4
volume10
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
800
800
Last Price324.32May 13, 2025
Change
-
Bid324.6
Ask332.6
volume10
Intrest0
© 2025 Benzinga | All Rights Reserved