Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503C00220000 | 2024-04-26 1:00PM EDT | 220.00 | 19.26 | 11.50 | 16.30 | 0.00 | - | 5 | 0 | 111.33% |
| NSC240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 12.40 | 7.60 | 10.60 | 0.00 | - | - | 0 | 74.12% |
| NSC240503C00230000 | 2024-05-02 12:32PM EDT | 230.00 | 2.55 | 2.80 | 6.20 | +0.10 | +4.08% | 13 | 215 | 58.67% |
| NSC240503C00232500 | 2024-05-02 11:32AM EDT | 232.50 | 1.15 | 2.35 | 3.10 | +0.10 | +9.52% | 36 | 9 | 34.77% |
| NSC240503C00235000 | 2024-05-02 3:37PM EDT | 235.00 | 1.80 | 1.15 | 1.40 | +1.15 | +176.92% | 9 | 257 | 28.05% |
| NSC240503C00237500 | 2024-05-02 3:41PM EDT | 237.50 | 0.65 | 0.40 | 1.45 | +0.25 | +62.50% | 34 | 217 | 42.19% |
| NSC240503C00240000 | 2024-05-02 2:01PM EDT | 240.00 | 0.25 | 0.05 | 0.85 | +0.05 | +25.00% | 3 | 331 | 42.58% |
| NSC240503C00242500 | 2024-05-02 3:24PM EDT | 242.50 | 0.20 | 0.00 | 0.60 | +0.03 | +17.65% | 753 | 4,759 | 46.34% |
| NSC240503C00245000 | 2024-04-30 9:53AM EDT | 245.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 1 | 4,072 | 50.49% |
| NSC240503C00247500 | 2024-04-30 9:47AM EDT | 247.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 37 | 51 | 58.20% |
| NSC240503C00250000 | 2024-05-02 2:20PM EDT | 250.00 | 0.05 | 0.00 | 0.70 | -0.15 | -75.00% | 5 | 1,133 | 61.72% |
| NSC240503C00252500 | 2024-04-30 3:33PM EDT | 252.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 982 | 3,613 | 68.65% |
| NSC240503C00255000 | 2024-05-02 12:27PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 259 | 53.71% |
| NSC240503C00257500 | 2024-05-02 12:28PM EDT | 257.50 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 21 | 5 | 58.98% |
| NSC240503C00260000 | 2024-04-29 3:00PM EDT | 260.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 89.45% |
| NSC240503C00262500 | 2024-04-29 10:12AM EDT | 262.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 95.70% |
| NSC240503C00265000 | 2024-04-29 11:07AM EDT | 265.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 106.84% |
| NSC240503C00267500 | 2024-04-22 11:20AM EDT | 267.50 | 0.40 | 0.00 | 0.95 | 0.00 | - | - | 1 | 112.99% |
| NSC240503C00270000 | 2024-04-30 9:47AM EDT | 270.00 | 0.76 | 0.00 | 0.95 | 0.00 | - | 30 | 69 | 119.04% |
| NSC240503C00275000 | 2024-04-24 10:14AM EDT | 275.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 7 | 8 | 135.94% |
| NSC240503C00280000 | 2024-04-29 10:53AM EDT | 280.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 151.32% |
| NSC240503C00285000 | 2024-04-29 11:06AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 50.00% |
| NSC240503C00290000 | 2024-03-22 2:19PM EDT | 290.00 | 1.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 156.84% |
| NSC240503C00295000 | 2024-04-09 11:15AM EDT | 295.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 1 | 175.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503P00190000 | 2024-04-24 10:38AM EDT | 190.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 3 | 165.23% |
| NSC240503P00195000 | 2024-04-30 10:53AM EDT | 195.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 13 | 28 | 153.91% |
| NSC240503P00210000 | 2024-04-25 10:16AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 60.16% |
| NSC240503P00215000 | 2024-04-25 10:53AM EDT | 215.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 1 | 41 | 88.57% |
| NSC240503P00217500 | 2024-04-26 11:38AM EDT | 217.50 | 1.60 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 67.58% |
| NSC240503P00220000 | 2024-05-01 1:35PM EDT | 220.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 12 | 1,038 | 68.65% |
| NSC240503P00222500 | 2024-05-02 9:43AM EDT | 222.50 | 0.45 | 0.00 | 1.50 | -0.18 | -28.57% | 2 | 31 | 62.06% |
| NSC240503P00225000 | 2024-05-02 3:39PM EDT | 225.00 | 0.35 | 0.00 | 0.50 | -0.15 | -30.00% | 8 | 184 | 45.75% |
| NSC240503P00227500 | 2024-05-02 12:34PM EDT | 227.50 | 1.10 | 0.10 | 1.50 | -0.05 | -4.35% | 31 | 187 | 56.67% |
| NSC240503P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.61 | 0.30 | 1.55 | -1.69 | -73.48% | 27 | 1,944 | 45.04% |
| NSC240503P00232500 | 2024-05-02 12:32PM EDT | 232.50 | 1.25 | 0.85 | 1.45 | -1.17 | -48.35% | 29 | 96 | 29.54% |
| NSC240503P00235000 | 2024-05-02 2:56PM EDT | 235.00 | 2.50 | 2.05 | 2.60 | -1.42 | -36.22% | 9 | 152 | 28.05% |
| NSC240503P00237500 | 2024-04-30 9:49AM EDT | 237.50 | 8.40 | 3.20 | 5.60 | 0.00 | - | 3 | 82 | 49.41% |
| NSC240503P00240000 | 2024-05-01 1:35PM EDT | 240.00 | 10.49 | 5.40 | 7.60 | 0.00 | - | 11 | 1,427 | 52.93% |
| NSC240503P00242500 | 2024-05-02 10:03AM EDT | 242.50 | 11.90 | 8.00 | 9.80 | +6.50 | +120.37% | 1 | 145 | 57.57% |
| NSC240503P00245000 | 2024-05-02 11:59AM EDT | 245.00 | 15.74 | 9.60 | 12.60 | +7.74 | +96.75% | 1 | 77 | 73.39% |
| NSC240503P00247500 | 2024-04-25 3:21PM EDT | 247.50 | 8.50 | 12.30 | 15.20 | 0.00 | - | - | 18 | 84.86% |
| NSC240503P00250000 | 2024-04-16 1:30PM EDT | 250.00 | 11.30 | 14.80 | 17.50 | 0.00 | - | 1 | 0 | 89.36% |
| NSC240503P00255000 | 2024-04-04 3:37PM EDT | 255.00 | 12.33 | 19.60 | 22.50 | 0.00 | - | 1 | 1 | 106.06% |
| NSC240503P00270000 | 2024-03-28 3:08PM EDT | 270.00 | 17.40 | 29.00 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.