Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240510C00225000 | 2024-05-01 3:50PM EDT | 225.00 | 8.30 | 10.60 | 13.20 | 0.00 | - | 24 | 23 | 42.58% |
| NSC240510C00227500 | 2024-05-02 11:02AM EDT | 227.50 | 6.40 | 9.30 | 11.60 | 0.00 | - | 54 | 58 | 44.90% |
| NSC240510C00230000 | 2024-05-03 10:44AM EDT | 230.00 | 8.40 | 7.40 | 8.60 | -0.20 | -2.33% | 4 | 118 | 34.29% |
| NSC240510C00232500 | 2024-05-03 9:36AM EDT | 232.50 | 5.70 | 6.00 | 6.80 | -0.58 | -9.24% | 1 | 126 | 33.12% |
| NSC240510C00235000 | 2024-05-03 10:44AM EDT | 235.00 | 5.30 | 4.70 | 5.40 | +0.09 | +1.73% | 6 | 217 | 33.50% |
| NSC240510C00237500 | 2024-05-03 10:27AM EDT | 237.50 | 3.55 | 3.60 | 4.20 | +0.05 | +1.43% | 8 | 361 | 33.78% |
| NSC240510C00240000 | 2024-05-03 10:35AM EDT | 240.00 | 2.50 | 2.65 | 3.20 | -0.10 | -3.85% | 19 | 2,334 | 34.01% |
| NSC240510C00242500 | 2024-05-03 10:44AM EDT | 242.50 | 2.05 | 1.95 | 2.40 | -0.35 | -14.58% | 36 | 206 | 34.30% |
| NSC240510C00245000 | 2024-04-30 10:27AM EDT | 245.00 | 1.05 | 1.40 | 1.75 | 0.00 | - | 804 | 264 | 34.42% |
| NSC240510C00247500 | 2024-04-29 3:35PM EDT | 247.50 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 551 | 37.09% |
| NSC240510C00250000 | 2024-04-26 10:52AM EDT | 250.00 | 2.25 | 0.00 | 1.60 | 0.00 | - | 7 | 9 | 42.82% |
| NSC240510C00252500 | 2024-04-26 12:59PM EDT | 252.50 | 1.08 | 0.00 | 2.55 | 0.00 | - | 6 | 191 | 56.87% |
| NSC240510C00255000 | 2024-04-29 3:50PM EDT | 255.00 | 1.24 | 0.00 | 1.90 | 0.00 | - | 2 | 345 | 55.01% |
| NSC240510C00260000 | 2024-04-12 11:13AM EDT | 260.00 | 3.10 | 0.00 | 2.20 | 0.00 | - | 1 | 143 | 53.52% |
| NSC240510C00262500 | 2024-05-02 2:59PM EDT | 262.50 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 58.67% |
| NSC240510C00265000 | 2024-04-29 2:37PM EDT | 265.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1 | 59 | 61.23% |
| NSC240510C00270000 | 2024-04-05 11:25AM EDT | 270.00 | 1.63 | 0.00 | 2.25 | 0.00 | - | 3 | 1 | 68.26% |
| NSC240510C00285000 | 2024-04-29 2:25PM EDT | 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 10 | 86.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240510P00205000 | 2024-05-01 9:43AM EDT | 205.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 10 | 74.10% |
| NSC240510P00210000 | 2024-05-01 2:36PM EDT | 210.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 64.94% |
| NSC240510P00220000 | 2024-05-02 3:11PM EDT | 220.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 40.99% |
| NSC240510P00222500 | 2024-04-30 2:24PM EDT | 222.50 | 2.20 | 0.40 | 1.00 | 0.00 | - | 60 | 85 | 38.97% |
| NSC240510P00225000 | 2024-05-03 11:10AM EDT | 225.00 | 0.96 | 0.55 | 2.30 | -1.94 | -66.90% | 7 | 202 | 47.46% |
| NSC240510P00230000 | 2024-05-03 11:10AM EDT | 230.00 | 2.17 | 1.85 | 2.40 | -0.93 | -30.00% | 7 | 214 | 36.01% |
| NSC240510P00232500 | 2024-05-02 3:30PM EDT | 232.50 | 3.80 | 2.85 | 3.20 | 0.00 | - | 164 | 173 | 35.45% |
| NSC240510P00235000 | 2024-05-03 10:26AM EDT | 235.00 | 3.80 | 3.80 | 4.40 | -1.00 | -20.83% | 4 | 92 | 36.44% |
| NSC240510P00237500 | 2024-05-03 11:03AM EDT | 237.50 | 5.60 | 5.10 | 5.80 | -5.10 | -47.66% | 16 | 39 | 37.40% |
| NSC240510P00240000 | 2024-05-03 10:05AM EDT | 240.00 | 7.40 | 6.60 | 7.30 | -5.06 | -40.61% | 4 | 137 | 37.74% |
| NSC240510P00242500 | 2024-05-02 3:20PM EDT | 242.50 | 8.93 | 8.20 | 10.40 | 0.00 | - | 1 | 61 | 49.02% |
| NSC240510P00245000 | 2024-05-02 3:20PM EDT | 245.00 | 11.27 | 10.00 | 11.70 | 0.00 | - | 2 | 17 | 45.89% |
| NSC240510P00247500 | 2024-04-26 10:19AM EDT | 247.50 | 9.70 | 11.80 | 14.60 | 0.00 | - | 1 | 2 | 54.86% |
© 2024 Yahoo. All rights reserved.