Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240802C00207500 | 2024-07-25 3:45PM EDT | 207.50 | 19.10 | 37.50 | 41.70 | 0.00 | - | - | - | 107.47% |
| NSC240802C00215000 | 2024-06-28 3:55PM EDT | 215.00 | 6.56 | 30.10 | 34.40 | 0.00 | - | 10 | 12 | 94.14% |
| NSC240802C00217500 | 2024-07-23 12:49PM EDT | 217.50 | 10.85 | 27.60 | 31.90 | 0.00 | - | 3 | 3 | 88.65% |
| NSC240802C00220000 | 2024-07-25 10:03AM EDT | 220.00 | 8.50 | 25.10 | 29.40 | 0.00 | - | 5 | 7 | 83.15% |
| NSC240802C00222500 | 2024-07-25 12:46PM EDT | 222.50 | 9.50 | 22.50 | 27.00 | 0.00 | - | 10 | 19 | 78.86% |
| NSC240802C00225000 | 2024-07-26 1:21PM EDT | 225.00 | 24.24 | 20.20 | 24.40 | +17.84 | +278.75% | 10 | 33 | 72.07% |
| NSC240802C00227500 | 2024-07-25 1:23PM EDT | 227.50 | 19.13 | 17.50 | 22.00 | +12.63 | +194.31% | 4 | 22 | 67.63% |
| NSC240802C00230000 | 2024-07-26 9:33AM EDT | 230.00 | 18.93 | 15.20 | 19.10 | +13.93 | +278.60% | 29 | 1,051 | 57.47% |
| NSC240802C00232500 | 2024-07-25 2:54PM EDT | 232.50 | 14.00 | 13.70 | 16.70 | +10.60 | +311.76% | 3 | 23 | 52.98% |
| NSC240802C00235000 | 2024-07-26 10:39AM EDT | 235.00 | 12.42 | 11.50 | 13.50 | +9.95 | +402.83% | 19 | 31 | 39.72% |
| NSC240802C00237500 | 2024-07-26 9:43AM EDT | 237.50 | 12.00 | 8.90 | 11.40 | +9.60 | +400.00% | 13 | 20 | 38.43% |
| NSC240802C00240000 | 2024-07-26 2:40PM EDT | 240.00 | 8.42 | 6.60 | 9.80 | +6.62 | +367.78% | 45 | 1,068 | 40.47% |
| NSC240802C00245000 | 2024-07-26 2:52PM EDT | 245.00 | 3.95 | 4.20 | 4.90 | +2.95 | +295.00% | 19 | 7 | 27.10% |
| NSC240802C00250000 | 2024-07-26 2:49PM EDT | 250.00 | 2.20 | 1.85 | 2.35 | +1.62 | +279.31% | 72 | 17 | 25.99% |
| NSC240802C00252500 | 2024-07-26 3:54PM EDT | 252.50 | 1.08 | 1.10 | 2.40 | +0.77 | +248.39% | 11 | 10 | 33.06% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240802P00195000 | 2024-07-26 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 2 | 64.84% |
| NSC240802P00197500 | 2024-07-26 9:31AM EDT | 197.50 | 0.05 | - | 0.05 | -0.45 | -90.00% | - | - | 66.60% |
| NSC240802P00200000 | 2024-07-25 3:54PM EDT | 200.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 49 | 50 | 85.11% |
| NSC240802P00202500 | 2024-07-25 3:06PM EDT | 202.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 51 | 61 | 80.91% |
| NSC240802P00205000 | 2024-07-26 10:49AM EDT | 205.00 | 0.35 | 0.00 | 0.30 | -0.50 | -58.82% | 16 | 18 | 65.82% |
| NSC240802P00210000 | 2024-07-23 9:38AM EDT | 210.00 | 1.30 | 0.05 | 0.50 | 0.00 | - | 10 | 16 | 64.65% |
| NSC240802P00212500 | 2024-07-25 3:57PM EDT | 212.50 | 2.45 | - | - | 0.00 | - | - | - | 0.00% |
| NSC240802P00215000 | 2024-07-26 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.65 | -2.80 | -99.64% | 1 | 15 | 58.59% |
| NSC240802P00217500 | 2024-07-25 3:38PM EDT | 217.50 | 3.40 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| NSC240802P00220000 | 2024-07-26 11:52AM EDT | 220.00 | 0.14 | 0.00 | 0.25 | -4.16 | -96.74% | 4 | 22 | 48.10% |
| NSC240802P00222500 | 2024-07-25 3:48PM EDT | 222.50 | 0.19 | 0.05 | 0.30 | -5.26 | -96.51% | 3 | 47 | 45.85% |
| NSC240802P00225000 | 2024-07-26 10:43AM EDT | 225.00 | 0.25 | 0.05 | 0.35 | -7.49 | -96.77% | 108 | 174 | 43.26% |
| NSC240802P00227500 | 2024-07-26 12:30PM EDT | 227.50 | 0.18 | 0.05 | 0.35 | -8.62 | -97.95% | 9 | - | 39.16% |
| NSC240802P00230000 | 2024-07-26 3:36PM EDT | 230.00 | 0.30 | 0.15 | 0.35 | -6.80 | -95.77% | 25 | 24 | 35.06% |
| NSC240802P00232500 | 2024-07-26 2:59PM EDT | 232.50 | 0.50 | 0.20 | 0.45 | -7.70 | -93.90% | 193 | 38 | 32.91% |
| NSC240802P00235000 | 2024-07-25 2:12PM EDT | 235.00 | 0.99 | 0.40 | 0.70 | -11.46 | -92.05% | 3 | 18 | 32.42% |
| NSC240802P00237500 | 2024-07-16 10:56AM EDT | 237.50 | 8.60 | 0.65 | 1.60 | 0.00 | - | - | 6 | 37.62% |
| NSC240802P00240000 | 2024-07-17 1:12PM EDT | 240.00 | 9.40 | 0.20 | 1.95 | 0.00 | - | - | 4 | 34.96% |
| NSC240802P00242500 | 2024-07-17 1:14PM EDT | 242.50 | 11.10 | 1.75 | 2.40 | 0.00 | - | - | 5 | 32.23% |
© 2024 Yahoo. All rights reserved.