Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240628C00220000 | 2024-06-25 12:54PM EDT | 220.00 | 0.20 | 0.25 | 1.45 | -2.60 | -92.86% | 67 | 79 | 49.78% |
| NSC240628C00222500 | 2024-06-25 3:04PM EDT | 222.50 | 0.15 | 0.05 | 0.40 | -1.45 | -90.62% | 12 | 146 | 37.79% |
| NSC240628C00225000 | 2024-06-25 3:43PM EDT | 225.00 | 0.10 | 0.05 | 0.25 | -0.45 | -81.82% | 111 | 1,048 | 39.89% |
| NSC240628C00227500 | 2024-06-24 3:11PM EDT | 227.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 44 | 12.50% |
| NSC240628C00230000 | 2024-06-24 1:45PM EDT | 230.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 15 | 36 | 39.26% |
| NSC240628C00232500 | 2024-06-24 10:48AM EDT | 232.50 | 0.90 | 0.00 | 0.15 | 0.00 | - | 14 | 26 | 52.54% |
| NSC240628C00235000 | 2024-06-21 3:25PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| NSC240628C00237500 | 2024-06-21 9:45AM EDT | 237.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| NSC240628C00240000 | 2024-06-20 10:25AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| NSC240628C00242500 | 2024-06-20 11:27AM EDT | 242.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 1 | 65.63% |
| NSC240628C00250000 | 2024-06-24 3:35PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NSC240628C00285000 | 2024-06-07 3:04PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240628P00190000 | 2024-06-25 9:42AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 61.33% |
| NSC240628P00195000 | 2024-06-25 2:46PM EDT | 195.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 3 | 3 | 55.47% |
| NSC240628P00200000 | 2024-06-25 2:32PM EDT | 200.00 | 0.20 | 0.00 | 0.25 | +0.10 | +100.00% | 13 | 37 | 47.12% |
| NSC240628P00202500 | 2024-06-25 12:42PM EDT | 202.50 | 0.60 | 0.05 | 0.40 | +0.50 | +500.00% | 180 | 6 | 44.97% |
| NSC240628P00205000 | 2024-06-25 3:44PM EDT | 205.00 | 0.35 | 0.10 | 0.35 | +0.27 | +337.50% | 48 | 20 | 35.65% |
| NSC240628P00207500 | 2024-06-25 3:59PM EDT | 207.50 | 0.47 | 0.20 | 0.70 | -0.08 | -14.55% | 332 | 4 | 35.06% |
| NSC240628P00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.85 | 0.75 | 1.15 | +0.70 | +466.67% | 36 | 18 | 32.37% |
| NSC240628P00212500 | 2024-06-25 3:59PM EDT | 212.50 | 1.68 | 1.40 | 2.00 | +1.23 | +273.33% | 170 | 224 | 31.30% |
| NSC240628P00215000 | 2024-06-25 2:35PM EDT | 215.00 | 4.90 | 2.60 | 3.40 | +3.85 | +366.67% | 13 | 262 | 32.28% |
| NSC240628P00217500 | 2024-06-25 10:00AM EDT | 217.50 | 7.30 | 3.40 | 5.30 | +5.75 | +370.97% | 1 | 21 | 35.38% |
| NSC240628P00220000 | 2024-06-25 11:57AM EDT | 220.00 | 10.40 | 5.20 | 8.00 | +7.95 | +324.49% | 16 | 94 | 48.49% |
| NSC240628P00222500 | 2024-06-25 9:53AM EDT | 222.50 | 11.52 | 6.90 | 11.00 | +10.82 | +1,545.71% | 11 | 39 | 66.14% |
| NSC240628P00225000 | 2024-06-24 10:50AM EDT | 225.00 | 0.90 | 9.30 | 13.90 | 0.00 | - | 4 | 94 | 81.98% |
| NSC240628P00227500 | 2024-06-21 1:04PM EDT | 227.50 | 4.35 | 11.60 | 16.10 | 0.00 | - | 50 | 50 | 85.77% |
| NSC240628P00230000 | 2024-06-07 11:07AM EDT | 230.00 | 7.00 | 14.00 | 18.90 | 0.00 | - | 1 | 1 | 99.54% |
| NSC240628P00235000 | 2024-05-20 2:29PM EDT | 235.00 | 8.03 | 11.40 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| NSC240628P00240000 | 2024-05-29 11:41AM EDT | 240.00 | 19.59 | 24.30 | 28.70 | 0.00 | - | 2 | 0 | 126.76% |
© 2024 Yahoo. All rights reserved.