Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503C00220000 | 2024-04-26 1:00PM EDT | 220.00 | 19.26 | 17.70 | 22.50 | -4.88 | -20.22% | 5 | 5 | 73.51% |
| NSC240503C00235000 | 2024-04-26 9:56AM EDT | 235.00 | 7.40 | 6.50 | 7.80 | -0.80 | -9.76% | 1 | 147 | 37.67% |
| NSC240503C00240000 | 2024-04-26 3:50PM EDT | 240.00 | 4.20 | 4.10 | 4.70 | -0.30 | -6.67% | 47 | 247 | 35.68% |
| NSC240503C00242500 | 2024-04-26 3:59PM EDT | 242.50 | 3.80 | 2.95 | 3.80 | -0.50 | -11.63% | 764 | 5,750 | 37.34% |
| NSC240503C00245000 | 2024-04-26 3:56PM EDT | 245.00 | 2.70 | 2.25 | 3.30 | -0.70 | -20.59% | 1,023 | 3,081 | 40.77% |
| NSC240503C00247500 | 2024-04-26 2:11PM EDT | 247.50 | 2.10 | 1.40 | 2.45 | -0.55 | -20.75% | 13 | 21 | 40.19% |
| NSC240503C00250000 | 2024-04-26 1:53PM EDT | 250.00 | 1.45 | 0.65 | 2.40 | +0.80 | +123.08% | 2 | 1,093 | 45.59% |
| NSC240503C00257500 | 2024-04-26 1:00PM EDT | 257.50 | 0.42 | 0.10 | 1.15 | -1.03 | -71.03% | 5 | 10 | 47.10% |
| NSC240503C00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.24 | 0.05 | 1.90 | 0.00 | - | 1 | 76 | 60.67% |
| NSC240503C00265000 | 2024-04-25 3:04PM EDT | 265.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 55.57% |
| NSC240503C00270000 | 2024-04-24 10:50AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 58 | 69 | 65.97% |
| NSC240503C00275000 | 2024-04-24 10:14AM EDT | 275.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 7 | 8 | 68.56% |
| NSC240503C00280000 | 2024-03-22 2:19PM EDT | 280.00 | 1.79 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 73.10% |
| NSC240503C00285000 | 2024-04-08 11:23AM EDT | 285.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 1 | 86.35% |
| NSC240503C00290000 | 2024-03-22 2:19PM EDT | 290.00 | 1.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.29% |
| NSC240503C00295000 | 2024-04-09 11:15AM EDT | 295.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | - | 1 | 92.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503P00215000 | 2024-04-25 10:53AM EDT | 215.00 | 0.22 | 0.00 | 1.55 | 0.00 | - | 1 | 41 | 59.11% |
| NSC240503P00220000 | 2024-04-25 3:32PM EDT | 220.00 | 0.26 | 0.25 | 0.50 | -0.19 | -42.22% | 1 | 1,044 | 44.29% |
| NSC240503P00225000 | 2024-04-25 1:54PM EDT | 225.00 | 0.68 | 0.25 | 1.80 | 0.00 | - | 16 | 40 | 53.13% |
| NSC240503P00230000 | 2024-04-26 2:43PM EDT | 230.00 | 1.05 | 0.95 | 1.65 | -0.55 | -34.38% | 7 | 1,885 | 39.83% |
| NSC240503P00232500 | 2024-04-26 3:56PM EDT | 232.50 | 1.90 | 1.65 | 2.45 | -0.35 | -15.56% | 6 | 74 | 41.16% |
| NSC240503P00235000 | 2024-04-26 3:58PM EDT | 235.00 | 2.90 | 2.65 | 3.10 | +0.65 | +28.89% | 35 | 137 | 39.65% |
| NSC240503P00240000 | 2024-04-25 3:32PM EDT | 240.00 | 5.32 | 4.90 | 5.70 | +0.22 | +4.31% | 1 | 1,430 | 42.77% |
| NSC240503P00242500 | 2024-04-26 3:47PM EDT | 242.50 | 7.40 | 6.40 | 7.40 | +1.50 | +25.42% | 7 | 146 | 45.29% |
| NSC240503P00245000 | 2024-04-26 10:05AM EDT | 245.00 | 8.00 | 7.20 | 10.80 | +0.30 | +3.90% | 3 | 74 | 59.86% |
| NSC240503P00250000 | 2024-04-16 1:30PM EDT | 250.00 | 11.30 | 10.40 | 15.00 | 0.00 | - | 1 | 0 | 67.26% |
| NSC240503P00255000 | 2024-04-04 3:37PM EDT | 255.00 | 12.33 | 14.50 | 18.80 | 0.00 | - | 1 | 1 | 68.92% |
| NSC240503P00270000 | 2024-03-28 3:08PM EDT | 270.00 | 17.40 | 29.00 | 33.50 | 0.00 | - | 1 | 1 | 67.80% |
© 2024 Yahoo. All rights reserved.