Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240524C00150000 | 2024-05-20 10:07AM EDT | 150.00 | 80.66 | 74.50 | 79.00 | 0.00 | - | 5 | 3 | 575.29% |
| NSC240524C00195000 | 2024-05-24 1:20PM EDT | 195.00 | 30.57 | 29.50 | 33.80 | -2.91 | -8.69% | 2 | 2 | 261.04% |
| NSC240524C00220000 | 2024-05-14 2:20PM EDT | 220.00 | 9.80 | 4.90 | 8.10 | 0.00 | - | 5 | 5 | 79.35% |
| NSC240524C00225000 | 2024-05-22 3:02PM EDT | 225.00 | 6.55 | 0.50 | 2.95 | 0.00 | - | 31 | 31 | 39.75% |
| NSC240524C00227500 | 2024-05-23 3:05PM EDT | 227.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 88 | 61 | 5.27% |
| NSC240524C00230000 | 2024-05-24 3:05PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 19 | 43 | 16.80% |
| NSC240524C00232500 | 2024-05-22 3:31PM EDT | 232.50 | 1.15 | 0.00 | 1.30 | 0.00 | - | 33 | 69 | 52.78% |
| NSC240524C00235000 | 2024-05-22 12:10PM EDT | 235.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 31 | 60.94% |
| NSC240524C00237500 | 2024-05-24 10:49AM EDT | 237.50 | 0.11 | 0.00 | 1.35 | -0.23 | -67.65% | 5 | 42 | 80.03% |
| NSC240524C00240000 | 2024-05-21 9:43AM EDT | 240.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 92.19% |
| NSC240524C00242500 | 2024-05-16 2:52PM EDT | 242.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 2 | 103.76% |
| NSC240524C00245000 | 2024-05-06 12:21PM EDT | 245.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 7 | 41 | 114.94% |
| NSC240524C00247500 | 2024-05-17 11:48AM EDT | 247.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 69.92% |
| NSC240524C00250000 | 2024-05-22 3:35PM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 136.13% |
| NSC240524C00255000 | 2024-05-15 12:16PM EDT | 255.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 156.25% |
| NSC240524C00260000 | 2024-05-02 11:52AM EDT | 260.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 2 | 175.39% |
| NSC240524C00265000 | 2024-04-23 11:20AM EDT | 265.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NSC240524C00270000 | 2024-04-15 11:40AM EDT | 270.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 187.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240524P00185000 | 2024-04-24 1:42PM EDT | 185.00 | 0.49 | 0.00 | 2.15 | 0.00 | - | - | 1 | 277.25% |
| NSC240524P00200000 | 2024-05-06 10:06AM EDT | 200.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 170.31% |
| NSC240524P00205000 | 2024-05-09 9:39AM EDT | 205.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 144.14% |
| NSC240524P00210000 | 2024-05-17 10:06AM EDT | 210.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 117.68% |
| NSC240524P00212500 | 2024-05-21 3:26PM EDT | 212.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 54.69% |
| NSC240524P00215000 | 2024-05-23 2:48PM EDT | 215.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 44 | 104.79% |
| NSC240524P00217500 | 2024-05-21 3:58PM EDT | 217.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 90.43% |
| NSC240524P00220000 | 2024-05-22 10:18AM EDT | 220.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 5 | 88 | 59.67% |
| NSC240524P00222500 | 2024-05-24 10:34AM EDT | 222.50 | 0.05 | 0.00 | 1.45 | -0.60 | -92.31% | 7 | 33 | 67.43% |
| NSC240524P00225000 | 2024-05-24 3:32PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | -1.05 | -95.45% | 97 | 153 | 31.79% |
| NSC240524P00227500 | 2024-05-24 3:08PM EDT | 227.50 | 2.12 | 0.30 | 1.90 | +1.42 | +202.86% | 50 | 67 | 32.86% |
| NSC240524P00230000 | 2024-05-24 2:53PM EDT | 230.00 | 4.24 | 2.55 | 4.70 | +0.69 | +19.44% | 3 | 146 | 59.96% |
| NSC240524P00232500 | 2024-05-22 12:14PM EDT | 232.50 | 1.95 | 4.60 | 7.40 | 0.00 | - | 12 | 30 | 82.52% |
| NSC240524P00235000 | 2024-05-20 2:29PM EDT | 235.00 | 5.10 | 6.40 | 10.00 | 0.00 | - | 1 | 0 | 101.42% |
| NSC240524P00240000 | 2024-05-24 1:05PM EDT | 240.00 | 14.40 | 12.60 | 15.00 | +5.50 | +61.80% | 1 | 33 | 91.55% |
| NSC240524P00245000 | 2024-05-23 11:50AM EDT | 245.00 | 16.00 | 17.40 | 20.40 | 0.00 | - | 1 | 5 | 118.75% |
| NSC240524P00250000 | 2024-05-22 2:38PM EDT | 250.00 | 19.60 | 22.50 | 25.40 | 0.00 | - | 10 | 2 | 142.77% |
© 2024 Yahoo. All rights reserved.