Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240531C00220000 | 2024-05-24 9:40AM EDT | 220.00 | 7.30 | 4.90 | 5.60 | 0.00 | - | 10 | 10 | 33.57% |
| NSC240531C00222500 | 2024-05-24 9:30AM EDT | 222.50 | 5.17 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 29.05% |
| NSC240531C00225000 | 2024-05-24 3:29PM EDT | 225.00 | 2.90 | 1.75 | 2.05 | 0.00 | - | 1 | 3 | 26.27% |
| NSC240531C00227500 | 2024-05-24 12:00PM EDT | 227.50 | 1.80 | 0.85 | 1.10 | 0.00 | - | 2 | 8 | 25.68% |
| NSC240531C00230000 | 2024-05-28 10:02AM EDT | 230.00 | 0.75 | 0.40 | 0.65 | -0.20 | -21.05% | 2 | 44 | 27.37% |
| NSC240531C00232500 | 2024-05-28 12:00PM EDT | 232.50 | 0.15 | 0.15 | 0.35 | -0.30 | -66.67% | 3 | 35 | 28.27% |
| NSC240531C00235000 | 2024-05-24 11:21AM EDT | 235.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 20 | 78 | 32.76% |
| NSC240531C00237500 | 2024-05-23 10:04AM EDT | 237.50 | 0.55 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 39.55% |
| NSC240531C00240000 | 2024-05-23 10:51AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 54.64% |
| NSC240531C00242500 | 2024-05-21 3:33PM EDT | 242.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 0 | 39.16% |
| NSC240531C00245000 | 2024-05-24 11:38AM EDT | 245.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 1 | 73 | 64.70% |
| NSC240531C00247500 | 2024-05-24 3:37PM EDT | 247.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 42.97% |
| NSC240531C00250000 | 2024-05-14 11:04AM EDT | 250.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 65.23% |
| NSC240531C00255000 | 2024-05-23 1:39PM EDT | 255.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 33 | 74.32% |
| NSC240531C00260000 | 2024-05-17 11:33AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.01% |
| NSC240531C00265000 | 2024-04-25 1:47PM EDT | 265.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 19 | 22 | 100.29% |
| NSC240531C00270000 | 2024-04-29 1:13PM EDT | 270.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 99.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240531P00190000 | 2024-05-17 11:31AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.97% |
| NSC240531P00195000 | 2024-05-09 9:30AM EDT | 195.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.40% |
| NSC240531P00200000 | 2024-05-20 10:39AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 20 | 54.20% |
| NSC240531P00205000 | 2024-05-13 9:48AM EDT | 205.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 66.31% |
| NSC240531P00210000 | 2024-05-24 10:49AM EDT | 210.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 57.91% |
| NSC240531P00215000 | 2024-05-28 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 1 | 7 | 32.47% |
| NSC240531P00217500 | 2024-05-28 11:52AM EDT | 217.50 | 0.26 | 0.15 | 0.30 | -0.09 | -25.71% | 2 | 67 | 23.68% |
| NSC240531P00220000 | 2024-05-28 12:21PM EDT | 220.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 7 | 40 | 22.63% |
| NSC240531P00222500 | 2024-05-28 10:34AM EDT | 222.50 | 1.15 | 0.95 | 1.20 | +0.30 | +35.29% | 4 | 42 | 20.41% |
| NSC240531P00225000 | 2024-05-28 10:20AM EDT | 225.00 | 2.00 | 1.95 | 2.25 | -0.20 | -9.09% | 11 | 26 | 18.97% |
| NSC240531P00227500 | 2024-05-24 3:41PM EDT | 227.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 57 | 58 | 18.12% |
| NSC240531P00230000 | 2024-05-23 2:26PM EDT | 230.00 | 4.80 | 5.50 | 6.00 | 0.00 | - | 3 | 9 | 16.80% |
| NSC240531P00232500 | 2024-05-23 10:42AM EDT | 232.50 | 4.90 | 7.10 | 8.60 | 0.00 | - | 1 | 1 | 25.20% |
| NSC240531P00235000 | 2024-05-22 2:56PM EDT | 235.00 | 5.34 | 8.60 | 11.50 | 0.00 | - | - | 1 | 40.14% |
| NSC240531P00240000 | 2024-05-21 9:38AM EDT | 240.00 | 13.20 | 13.40 | 16.80 | 0.00 | - | 1 | 11 | 58.20% |
| NSC240531P00245000 | 2024-04-25 12:58PM EDT | 245.00 | 11.20 | 16.70 | 20.50 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.