Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240517C00200000 | 2024-05-01 3:33PM EDT | 200.00 | 32.70 | 33.50 | 38.20 | 0.00 | - | 2 | 0 | 77.80% |
| NSC240517C00210000 | 2024-04-29 11:22AM EDT | 210.00 | 31.70 | 24.00 | 28.50 | 0.00 | - | 1 | 1 | 63.79% |
| NSC240517C00220000 | 2024-04-30 12:28PM EDT | 220.00 | 14.75 | 15.10 | 18.80 | 0.00 | - | 4 | 2 | 48.67% |
| NSC240517C00230000 | 2024-05-02 9:34AM EDT | 230.00 | 6.84 | 8.20 | 9.60 | 0.00 | - | 4 | 38 | 34.26% |
| NSC240517C00232500 | 2024-05-03 10:34AM EDT | 232.50 | 7.00 | 6.90 | 7.20 | -0.10 | -1.41% | 12 | 110 | 29.29% |
| NSC240517C00235000 | 2024-05-03 10:27AM EDT | 235.00 | 5.25 | 5.40 | 5.70 | -1.05 | -16.67% | 5 | 956 | 28.49% |
| NSC240517C00237500 | 2024-05-03 3:19PM EDT | 237.50 | 4.25 | 4.10 | 4.60 | -0.45 | -9.57% | 63 | 128 | 28.86% |
| NSC240517C00240000 | 2024-05-03 3:19PM EDT | 240.00 | 3.30 | 3.10 | 3.80 | -0.40 | -10.81% | 21 | 480 | 29.92% |
| NSC240517C00242500 | 2024-05-02 10:04AM EDT | 242.50 | 1.95 | 2.00 | 4.40 | 0.00 | - | 1 | 324 | 38.07% |
| NSC240517C00245000 | 2024-04-30 3:28PM EDT | 245.00 | 1.65 | 1.55 | 2.70 | 0.00 | - | 6 | 1,209 | 32.61% |
| NSC240517C00247500 | 2024-04-29 2:19PM EDT | 247.50 | 1.71 | 0.50 | 3.50 | -1.69 | -49.71% | 4 | 1,522 | 41.55% |
| NSC240517C00250000 | 2024-05-03 12:22PM EDT | 250.00 | 1.32 | 0.35 | 1.60 | +0.67 | +103.08% | 15 | 1,793 | 32.54% |
| NSC240517C00252500 | 2024-05-01 10:38AM EDT | 252.50 | 1.00 | 0.20 | 2.85 | 0.00 | - | 1 | 6 | 44.95% |
| NSC240517C00255000 | 2024-04-24 9:59AM EDT | 255.00 | 1.32 | 0.10 | 2.50 | 0.00 | - | - | 5 | 45.95% |
| NSC240517C00260000 | 2024-05-02 3:30PM EDT | 260.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 18 | 434 | 49.66% |
| NSC240517C00270000 | 2024-05-01 12:00PM EDT | 270.00 | 0.33 | 0.05 | 0.55 | 0.00 | - | 45 | 690 | 42.94% |
| NSC240517C00275000 | 2024-04-23 2:41PM EDT | 275.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | - | 2 | 51.73% |
| NSC240517C00280000 | 2024-04-30 3:28PM EDT | 280.00 | 0.70 | 0.00 | 1.60 | 0.00 | - | 1 | 44 | 55.84% |
| NSC240517C00285000 | 2024-04-24 2:19PM EDT | 285.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 6 | 59.74% |
| NSC240517C00290000 | 2024-04-24 9:33AM EDT | 290.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 20 | 63.89% |
| NSC240517C00300000 | 2024-04-24 9:34AM EDT | 300.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 71.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240517P00170000 | 2024-04-24 12:39PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 4 | 103.37% |
| NSC240517P00200000 | 2024-04-29 12:55PM EDT | 200.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 14 | 60.50% |
| NSC240517P00205000 | 2024-05-01 12:18PM EDT | 205.00 | 0.41 | 0.00 | 1.90 | 0.00 | - | 40 | 62 | 51.12% |
| NSC240517P00210000 | 2024-04-30 3:28PM EDT | 210.00 | 0.95 | 0.15 | 1.80 | 0.00 | - | 2 | 11 | 53.56% |
| NSC240517P00212500 | 2024-05-01 12:26PM EDT | 212.50 | 1.17 | 0.00 | 1.85 | 0.00 | - | 5 | 6 | 50.17% |
| NSC240517P00215000 | 2024-05-01 3:18PM EDT | 215.00 | 0.96 | 0.15 | 1.55 | 0.00 | - | 23 | 15 | 43.56% |
| NSC240517P00220000 | 2024-05-03 3:05PM EDT | 220.00 | 0.93 | 0.55 | 1.85 | -0.57 | -38.00% | 1 | 387 | 38.37% |
| NSC240517P00222500 | 2024-04-30 3:27PM EDT | 222.50 | 3.70 | 0.85 | 1.75 | 0.00 | - | 23 | 23 | 33.56% |
| NSC240517P00225000 | 2024-05-03 3:05PM EDT | 225.00 | 1.55 | 1.35 | 2.55 | -0.45 | -22.50% | 3 | 84 | 34.97% |
| NSC240517P00227500 | 2024-05-03 3:42PM EDT | 227.50 | 2.00 | 1.85 | 2.40 | -0.65 | -24.53% | 2 | 103 | 29.47% |
| NSC240517P00230000 | 2024-05-02 3:09PM EDT | 230.00 | 3.40 | 2.55 | 3.10 | 0.00 | - | 1 | 1,708 | 28.85% |
| NSC240517P00232500 | 2024-05-02 3:28PM EDT | 232.50 | 4.52 | 3.40 | 3.80 | 0.00 | - | 42 | 103 | 27.39% |
| NSC240517P00235000 | 2024-05-03 12:33PM EDT | 235.00 | 4.85 | 4.30 | 4.90 | -1.15 | -19.17% | 24 | 121 | 27.17% |
| NSC240517P00237500 | 2024-05-03 2:40PM EDT | 237.50 | 5.50 | 5.60 | 6.20 | -1.40 | -20.29% | 124 | 91 | 27.01% |
| NSC240517P00240000 | 2024-05-03 3:28PM EDT | 240.00 | 7.10 | 7.20 | 8.20 | -1.20 | -14.46% | 2 | 309 | 29.65% |
| NSC240517P00242500 | 2024-04-26 3:30PM EDT | 242.50 | 8.80 | 8.50 | 11.10 | 0.00 | - | 30 | 142 | 36.69% |
| NSC240517P00245000 | 2024-04-29 2:24PM EDT | 245.00 | 9.10 | 9.40 | 13.00 | 0.00 | - | 3 | 167 | 37.72% |
| NSC240517P00250000 | 2024-04-30 10:00AM EDT | 250.00 | 18.30 | 14.30 | 17.10 | 0.00 | - | 1 | 223 | 40.00% |
| NSC240517P00260000 | 2024-04-03 12:37PM EDT | 260.00 | 12.90 | 23.10 | 25.30 | 0.00 | - | 3 | 27 | 37.43% |
© 2024 Yahoo. All rights reserved.