Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240426C00200000 | 2024-03-20 1:33PM EDT | 200.00 | 59.31 | 39.20 | 44.00 | 0.00 | - | - | 1 | 213.70% |
| NSC240426C00220000 | 2024-04-18 12:54PM EDT | 220.00 | 23.91 | 15.40 | 18.90 | 0.00 | - | - | 5 | 87.84% |
| NSC240426C00225000 | 2024-04-22 2:22PM EDT | 225.00 | 20.96 | 11.30 | 14.50 | 0.00 | - | 22 | 22 | 51.07% |
| NSC240426C00230000 | 2024-04-24 9:33AM EDT | 230.00 | 8.35 | 6.90 | 8.40 | -8.92 | -51.65% | 2 | 2 | 44.09% |
| NSC240426C00235000 | 2024-04-17 1:24PM EDT | 235.00 | 9.30 | 2.25 | 4.50 | 0.00 | - | - | 2 | 38.26% |
| NSC240426C00237500 | 2024-04-24 10:38AM EDT | 237.50 | 2.85 | 2.85 | 3.50 | -6.08 | -67.41% | 3 | 10 | 42.36% |
| NSC240426C00240000 | 2024-04-24 10:12AM EDT | 240.00 | 2.84 | 1.75 | 2.30 | -3.44 | -54.78% | 3 | 35 | 40.72% |
| NSC240426C00242500 | 2024-04-23 3:41PM EDT | 242.50 | 5.30 | 0.70 | 1.35 | 0.00 | - | 5 | 55 | 38.57% |
| NSC240426C00245000 | 2024-04-24 9:51AM EDT | 245.00 | 0.70 | 0.40 | 0.75 | -3.55 | -83.53% | 17 | 270 | 37.45% |
| NSC240426C00247500 | 2024-04-23 3:41PM EDT | 247.50 | 2.85 | 0.05 | 0.40 | 0.00 | - | 15 | 51 | 37.01% |
| NSC240426C00250000 | 2024-04-24 9:43AM EDT | 250.00 | 0.20 | 0.10 | 0.20 | -1.75 | -89.74% | 9 | 1,395 | 36.72% |
| NSC240426C00252500 | 2024-04-23 3:57PM EDT | 252.50 | 1.38 | 0.05 | 0.20 | 0.00 | - | 4 | 5 | 42.09% |
| NSC240426C00255000 | 2024-04-24 10:07AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | -0.84 | -94.38% | 66 | 81 | 41.70% |
| NSC240426C00257500 | 2024-04-23 3:39PM EDT | 257.50 | 0.05 | 0.00 | 0.60 | -0.47 | -90.38% | 2 | 13 | 56.74% |
| NSC240426C00260000 | 2024-04-24 9:33AM EDT | 260.00 | 0.06 | 0.00 | 0.05 | -0.37 | -86.05% | 6 | 104 | 45.90% |
| NSC240426C00262500 | 2024-04-24 9:45AM EDT | 262.50 | 0.18 | 0.00 | 0.75 | +0.01 | +5.88% | 1 | 14 | 70.12% |
| NSC240426C00265000 | 2024-04-23 3:45PM EDT | 265.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 265 | 395 | 53.91% |
| NSC240426C00270000 | 2024-04-18 1:11PM EDT | 270.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 57.03% |
| NSC240426C00275000 | 2024-04-05 11:45AM EDT | 275.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 64.06% |
| NSC240426C00280000 | 2024-04-05 12:52PM EDT | 280.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 96.29% |
| NSC240426C00285000 | 2024-04-23 3:08PM EDT | 285.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 77.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240426P00170000 | 2024-04-01 3:40PM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 192.38% |
| NSC240426P00200000 | 2024-04-23 3:06PM EDT | 200.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.38% |
| NSC240426P00220000 | 2024-04-23 3:17PM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 49.61% |
| NSC240426P00222500 | 2024-04-23 3:20PM EDT | 222.50 | 0.10 | 0.15 | 0.25 | -0.10 | -50.00% | 1 | 368 | 45.70% |
| NSC240426P00225000 | 2024-04-24 10:18AM EDT | 225.00 | 0.25 | 0.30 | 0.80 | -0.08 | -24.24% | 55 | 133 | 53.86% |
| NSC240426P00227500 | 2024-04-24 10:16AM EDT | 227.50 | 0.30 | 0.40 | 0.80 | -0.20 | -40.00% | 2 | 26 | 45.97% |
| NSC240426P00230000 | 2024-04-24 10:31AM EDT | 230.00 | 0.60 | 0.75 | 1.25 | -0.15 | -20.00% | 103 | 67 | 45.26% |
| NSC240426P00232500 | 2024-04-23 3:39PM EDT | 232.50 | 0.97 | 1.05 | 1.80 | 0.00 | - | 19 | 31 | 43.46% |
| NSC240426P00235000 | 2024-04-24 10:38AM EDT | 235.00 | 2.15 | 2.25 | 2.80 | +0.32 | +17.49% | 8 | 262 | 44.61% |
| NSC240426P00237500 | 2024-04-24 10:38AM EDT | 237.50 | 3.00 | 3.40 | 4.10 | +1.10 | +57.89% | 5 | 90 | 46.14% |
| NSC240426P00240000 | 2024-04-24 10:33AM EDT | 240.00 | 4.77 | 4.20 | 5.20 | +2.12 | +80.00% | 5 | 156 | 42.24% |
| NSC240426P00242500 | 2024-04-23 3:39PM EDT | 242.50 | 3.52 | 6.30 | 7.20 | 0.00 | - | 13 | 43 | 46.39% |
| NSC240426P00245000 | 2024-04-24 10:33AM EDT | 245.00 | 8.82 | 8.20 | 9.70 | +4.42 | +100.45% | 17 | 287 | 55.66% |
| NSC240426P00247500 | 2024-04-23 3:26PM EDT | 247.50 | 5.90 | 9.20 | 12.00 | 0.00 | - | 7 | 10 | 61.28% |
| NSC240426P00250000 | 2024-04-23 11:31AM EDT | 250.00 | 7.00 | 11.60 | 14.60 | 0.00 | - | 6 | 22 | 70.85% |
| NSC240426P00255000 | 2024-04-22 11:04AM EDT | 255.00 | 13.30 | 16.30 | 19.20 | 0.00 | - | 10 | 22 | 78.66% |
| NSC240426P00270000 | 2024-04-01 2:42PM EDT | 270.00 | 19.70 | 31.80 | 34.60 | 0.00 | - | - | 0 | 87.21% |
© 2024 Yahoo. All rights reserved.