Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM 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 | 227.54% |
| NSC240426C00220000 | 2024-04-18 12:54PM EDT | 220.00 | 23.91 | 19.90 | 23.50 | 0.00 | - | - | 5 | 134.96% |
| NSC240426C00225000 | 2024-04-22 2:22PM EDT | 225.00 | 20.96 | 14.50 | 18.90 | 0.00 | - | 22 | 22 | 109.57% |
| NSC240426C00230000 | 2024-04-24 9:37AM EDT | 230.00 | 8.35 | 9.50 | 14.00 | 0.00 | - | 2 | 2 | 85.30% |
| NSC240426C00235000 | 2024-04-25 3:35PM EDT | 235.00 | 6.60 | 5.50 | 8.20 | 0.00 | - | 37 | 42 | 60.11% |
| NSC240426C00237500 | 2024-04-25 12:33PM EDT | 237.50 | 2.20 | 3.80 | 5.20 | 0.00 | - | 331 | 362 | 63.87% |
| NSC240426C00240000 | 2024-04-25 2:53PM EDT | 240.00 | 2.10 | 1.80 | 2.70 | 0.00 | - | 46 | 72 | 43.77% |
| NSC240426C00242500 | 2024-04-25 3:47PM EDT | 242.50 | 2.00 | 0.10 | 4.90 | 0.00 | - | 2 | 57 | 63.79% |
| NSC240426C00245000 | 2024-04-25 3:05PM EDT | 245.00 | 0.50 | 0.30 | 0.65 | -0.20 | -28.57% | 2 | 305 | 40.97% |
| NSC240426C00247500 | 2024-04-25 3:42PM EDT | 247.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 25 | 76 | 98.29% |
| NSC240426C00250000 | 2024-04-25 12:59PM EDT | 250.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 1,394 | 56.74% |
| NSC240426C00252500 | 2024-04-26 10:11AM EDT | 252.50 | 0.05 | 0.00 | 0.20 | -0.18 | -78.26% | 20 | 77 | 50.59% |
| NSC240426C00255000 | 2024-04-25 3:41PM EDT | 255.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 116 | 89.01% |
| NSC240426C00257500 | 2024-04-24 9:53AM EDT | 257.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 15 | 109.72% |
| NSC240426C00260000 | 2024-04-25 3:05PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 88 | 61.72% |
| NSC240426C00262500 | 2024-04-24 9:45AM EDT | 262.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 106.35% |
| NSC240426C00265000 | 2024-04-25 1:54PM EDT | 265.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 3 | 393 | 115.43% |
| NSC240426C00270000 | 2024-04-18 1:11PM EDT | 270.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 23 | 160.94% |
| NSC240426C00275000 | 2024-04-05 11:45AM EDT | 275.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 149.32% |
| NSC240426C00280000 | 2024-04-05 12:52PM EDT | 280.00 | 0.34 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 183.20% |
| NSC240426C00285000 | 2024-04-25 1:54PM EDT | 285.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 190.82% |
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 | 2.00 | 0.00 | - | 1 | 4 | 414.65% |
| NSC240426P00200000 | 2024-04-25 2:22PM EDT | 200.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 214.65% |
| NSC240426P00220000 | 2024-04-25 2:20PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 35 | 113.57% |
| NSC240426P00222500 | 2024-04-25 2:22PM EDT | 222.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 26 | 352 | 71.09% |
| NSC240426P00225000 | 2024-04-25 12:59PM EDT | 225.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 26 | 182 | 79.30% |
| NSC240426P00227500 | 2024-04-25 12:27PM EDT | 227.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 5 | 21 | 68.95% |
| NSC240426P00230000 | 2024-04-25 3:05PM EDT | 230.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 87 | 220 | 72.46% |
| NSC240426P00232500 | 2024-04-26 10:10AM EDT | 232.50 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 1 | 168 | 44.43% |
| NSC240426P00235000 | 2024-04-25 3:42PM EDT | 235.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 161 | 316 | 96.53% |
| NSC240426P00237500 | 2024-04-25 3:40PM EDT | 237.50 | 0.95 | 0.10 | 0.40 | 0.00 | - | 23 | 96 | 31.01% |
| NSC240426P00240000 | 2024-04-25 3:32PM EDT | 240.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 138 | 277 | 28.30% |
| NSC240426P00242500 | 2024-04-24 11:16AM EDT | 242.50 | 6.30 | 1.10 | 2.50 | 0.00 | - | 1 | 43 | 31.69% |
| NSC240426P00245000 | 2024-04-25 3:05PM EDT | 245.00 | 4.99 | 3.40 | 4.50 | 0.00 | - | 12 | 277 | 35.06% |
| NSC240426P00247500 | 2024-04-26 9:43AM EDT | 247.50 | 6.53 | 4.80 | 6.70 | +0.63 | +10.68% | 2 | 10 | 34.96% |
| NSC240426P00250000 | 2024-04-23 11:31AM EDT | 250.00 | 7.00 | 7.40 | 10.40 | 0.00 | - | 6 | 9 | 87.60% |
| NSC240426P00255000 | 2024-04-22 11:04AM EDT | 255.00 | 13.30 | 12.30 | 15.80 | 0.00 | - | 10 | 18 | 125.29% |
| NSC240426P00270000 | 2024-04-01 2:42PM EDT | 270.00 | 19.70 | 26.50 | 30.50 | 0.00 | - | - | 0 | 184.47% |
© 2024 Yahoo. All rights reserved.