Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM 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 | 240.23% |
| NSC240426C00220000 | 2024-04-18 12:54PM EDT | 220.00 | 23.91 | 14.80 | 17.50 | 0.00 | - | - | 5 | 0.00% |
| NSC240426C00225000 | 2024-04-22 2:22PM EDT | 225.00 | 20.96 | 9.80 | 13.40 | 0.00 | - | 22 | 22 | 44.14% |
| NSC240426C00230000 | 2024-04-24 9:37AM EDT | 230.00 | 8.35 | 6.80 | 8.00 | 0.00 | - | 2 | 2 | 0.00% |
| NSC240426C00235000 | 2024-04-25 11:40AM EDT | 235.00 | 2.45 | 3.00 | 3.50 | -0.95 | -27.94% | 35 | 6 | 17.43% |
| NSC240426C00237500 | 2024-04-25 11:48AM EDT | 237.50 | 1.40 | 1.70 | 2.10 | -0.80 | -36.36% | 329 | 35 | 23.93% |
| NSC240426C00240000 | 2024-04-25 10:38AM EDT | 240.00 | 0.60 | 0.75 | 1.00 | -0.78 | -56.52% | 29 | 37 | 24.44% |
| NSC240426C00242500 | 2024-04-23 3:41PM EDT | 242.50 | 5.30 | 0.30 | 0.80 | 0.00 | - | 5 | 55 | 32.76% |
| NSC240426C00245000 | 2024-04-24 12:41PM EDT | 245.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 20 | 268 | 27.74% |
| NSC240426C00247500 | 2024-04-24 12:44PM EDT | 247.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 56.40% |
| NSC240426C00250000 | 2024-04-24 11:31AM EDT | 250.00 | 0.16 | 0.00 | 1.05 | +0.01 | +6.67% | 1 | 1,395 | 53.42% |
| NSC240426C00252500 | 2024-04-24 3:56PM EDT | 252.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 38.09% |
| NSC240426C00255000 | 2024-04-24 10:07AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 117 | 43.36% |
| NSC240426C00257500 | 2024-04-24 9:53AM EDT | 257.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 54.10% |
| NSC240426C00260000 | 2024-04-24 9:57AM EDT | 260.00 | 0.52 | 0.00 | 0.05 | +0.46 | +766.67% | 2 | 98 | 53.91% |
| NSC240426C00262500 | 2024-04-24 9:45AM EDT | 262.50 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 88.28% |
| NSC240426C00265000 | 2024-04-25 10:47AM EDT | 265.00 | 0.06 | 0.00 | 0.10 | -0.12 | -66.67% | 2 | 395 | 63.67% |
| NSC240426C00270000 | 2024-04-18 1:11PM EDT | 270.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 67.19% |
| NSC240426C00275000 | 2024-04-05 11:45AM EDT | 275.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 75.78% |
| NSC240426C00280000 | 2024-04-05 12:52PM EDT | 280.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 123.93% |
| NSC240426C00285000 | 2024-04-25 10:47AM EDT | 285.00 | 0.05 | 0.00 | 0.50 | -0.06 | -54.55% | 1 | 14 | 125.59% |
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 | 1.35 | 0.00 | - | 1 | 4 | 264.45% |
| NSC240426P00200000 | 2024-04-23 3:06PM EDT | 200.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 151.66% |
| NSC240426P00220000 | 2024-04-25 12:06PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 37 | 50.39% |
| NSC240426P00222500 | 2024-04-25 12:06PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 8 | 359 | 44.14% |
| NSC240426P00225000 | 2024-04-25 11:59AM EDT | 225.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 183 | 42.58% |
| NSC240426P00227500 | 2024-04-24 1:03PM EDT | 227.50 | 1.10 | 0.05 | 0.20 | 0.00 | - | 5 | 26 | 41.21% |
| NSC240426P00230000 | 2024-04-25 11:36AM EDT | 230.00 | 0.55 | 0.10 | 0.30 | -0.45 | -45.00% | 77 | 167 | 37.11% |
| NSC240426P00232500 | 2024-04-25 11:41AM EDT | 232.50 | 1.00 | 0.40 | 0.65 | -0.25 | -20.00% | 108 | 107 | 36.96% |
| NSC240426P00235000 | 2024-04-25 12:06PM EDT | 235.00 | 1.40 | 0.95 | 1.30 | -0.70 | -33.33% | 58 | 259 | 37.50% |
| NSC240426P00237500 | 2024-04-25 11:36AM EDT | 237.50 | 2.95 | 1.90 | 2.35 | -3.07 | -51.00% | 7 | 94 | 38.75% |
| NSC240426P00240000 | 2024-04-24 10:33AM EDT | 240.00 | 4.77 | 3.70 | 4.20 | 0.00 | - | 5 | 152 | 46.29% |
| NSC240426P00242500 | 2024-04-24 11:16AM EDT | 242.50 | 6.30 | 4.90 | 6.40 | 0.00 | - | 1 | 43 | 55.44% |
| NSC240426P00245000 | 2024-04-25 12:06PM EDT | 245.00 | 8.49 | 7.80 | 8.80 | -1.11 | -11.56% | 1 | 278 | 57.35% |
| NSC240426P00247500 | 2024-04-23 3:26PM EDT | 247.50 | 5.90 | 9.60 | 12.60 | 0.00 | - | 7 | 10 | 73.24% |
| NSC240426P00250000 | 2024-04-23 11:31AM EDT | 250.00 | 7.00 | 12.40 | 14.70 | 0.00 | - | 6 | 9 | 82.42% |
| NSC240426P00255000 | 2024-04-22 11:04AM EDT | 255.00 | 13.30 | 17.40 | 19.30 | 0.00 | - | 10 | 18 | 96.88% |
| NSC240426P00270000 | 2024-04-01 2:42PM EDT | 270.00 | 19.70 | 31.60 | 35.80 | 0.00 | - | - | 0 | 153.61% |
© 2024 Yahoo. All rights reserved.