Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240426C00200000 | 2024-03-20 1:33PM EDT | 200.00 | 59.31 | 39.20 | 44.00 | 0.00 | - | - | 1 | 280.22% |
| NSC240426C00220000 | 2024-04-18 12:54PM EDT | 220.00 | 23.91 | 14.20 | 19.00 | 0.00 | - | - | 5 | 66.80% |
| NSC240426C00225000 | 2024-04-22 2:22PM EDT | 225.00 | 20.96 | 10.50 | 13.50 | 0.00 | - | 22 | 22 | 61.87% |
| NSC240426C00230000 | 2024-04-24 9:33AM EDT | 230.00 | 8.35 | 6.50 | 7.80 | -8.92 | -51.65% | 2 | 2 | 57.13% |
| NSC240426C00235000 | 2024-04-24 12:50PM EDT | 235.00 | 3.40 | 3.30 | 3.80 | -5.90 | -63.44% | 6 | 2 | 45.31% |
| NSC240426C00237500 | 2024-04-24 3:50PM EDT | 237.50 | 2.20 | 2.10 | 2.45 | -6.73 | -75.36% | 34 | 10 | 43.56% |
| NSC240426C00240000 | 2024-04-24 3:58PM EDT | 240.00 | 1.38 | 1.15 | 1.45 | -4.90 | -78.03% | 12 | 35 | 42.16% |
| NSC240426C00242500 | 2024-04-23 3:41PM EDT | 242.50 | 5.30 | 0.55 | 0.90 | 0.00 | - | 5 | 55 | 43.46% |
| NSC240426C00245000 | 2024-04-24 12:41PM EDT | 245.00 | 0.22 | 0.30 | 1.45 | -4.03 | -94.82% | 20 | 270 | 52.54% |
| NSC240426C00247500 | 2024-04-24 12:44PM EDT | 247.50 | 0.20 | 0.15 | 0.30 | -2.65 | -92.98% | 1 | 51 | 45.22% |
| NSC240426C00250000 | 2024-04-24 9:43AM EDT | 250.00 | 0.15 | 0.05 | 0.25 | -1.80 | -92.31% | 10 | 1,395 | 50.20% |
| NSC240426C00252500 | 2024-04-24 3:56PM EDT | 252.50 | 0.15 | 0.05 | 0.15 | -1.23 | -89.13% | 3 | 5 | 51.37% |
| NSC240426C00255000 | 2024-04-24 10:07AM EDT | 255.00 | 0.05 | 0.00 | 0.30 | -0.84 | -94.38% | 66 | 81 | 57.42% |
| NSC240426C00257500 | 2024-04-23 3:39PM EDT | 257.50 | 0.05 | 0.00 | 0.60 | -0.47 | -90.38% | 2 | 13 | 72.36% |
| NSC240426C00260000 | 2024-04-24 9:33AM EDT | 260.00 | 0.06 | 0.00 | 0.05 | -0.37 | -86.05% | 6 | 104 | 53.52% |
| NSC240426C00262500 | 2024-04-24 9:45AM EDT | 262.50 | 0.18 | 0.00 | 0.75 | +0.01 | +5.88% | 1 | 14 | 88.77% |
| NSC240426C00265000 | 2024-04-23 3:45PM EDT | 265.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 265 | 395 | 77.93% |
| NSC240426C00270000 | 2024-04-18 1:11PM EDT | 270.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 23 | 97.27% |
| NSC240426C00275000 | 2024-04-05 11:45AM EDT | 275.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 91.60% |
| NSC240426C00280000 | 2024-04-05 12:52PM EDT | 280.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 145.41% |
| NSC240426C00285000 | 2024-04-23 3:08PM EDT | 285.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 3 | 14 | 149.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240426P00170000 | 2024-04-01 3:40PM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 233.20% |
| NSC240426P00200000 | 2024-04-23 3:06PM EDT | 200.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 131.35% |
| NSC240426P00220000 | 2024-04-24 1:57PM EDT | 220.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 6 | 31 | 51.07% |
| NSC240426P00222500 | 2024-04-24 10:40AM EDT | 222.50 | 0.30 | 0.00 | 0.15 | +0.10 | +50.00% | 11 | 368 | 47.66% |
| NSC240426P00225000 | 2024-04-24 3:10PM EDT | 225.00 | 0.15 | 0.15 | 1.15 | -0.18 | -54.55% | 67 | 133 | 58.40% |
| NSC240426P00227500 | 2024-04-24 1:03PM EDT | 227.50 | 1.10 | 0.25 | 0.45 | +0.60 | +120.00% | 5 | 26 | 43.60% |
| NSC240426P00230000 | 2024-04-24 2:03PM EDT | 230.00 | 1.00 | 0.55 | 0.80 | +0.25 | +33.33% | 106 | 67 | 42.31% |
| NSC240426P00232500 | 2024-04-24 3:44PM EDT | 232.50 | 1.25 | 1.15 | 1.40 | +0.28 | +28.87% | 114 | 31 | 41.70% |
| NSC240426P00235000 | 2024-04-24 3:59PM EDT | 235.00 | 2.10 | 2.00 | 2.25 | +0.27 | +14.75% | 92 | 262 | 40.50% |
| NSC240426P00237500 | 2024-04-24 12:48PM EDT | 237.50 | 6.02 | 3.20 | 3.60 | +4.12 | +216.84% | 11 | 90 | 41.68% |
| NSC240426P00240000 | 2024-04-24 10:33AM EDT | 240.00 | 4.77 | 4.70 | 5.10 | +2.12 | +80.00% | 5 | 156 | 40.04% |
| NSC240426P00242500 | 2024-04-24 11:16AM EDT | 242.50 | 6.30 | 6.20 | 7.60 | +2.78 | +78.98% | 1 | 43 | 51.32% |
| NSC240426P00245000 | 2024-04-24 1:46PM EDT | 245.00 | 9.60 | 8.30 | 9.30 | +5.20 | +118.18% | 19 | 287 | 44.09% |
| NSC240426P00247500 | 2024-04-23 3:26PM EDT | 247.50 | 5.90 | 10.10 | 12.80 | 0.00 | - | 7 | 10 | 75.34% |
| NSC240426P00250000 | 2024-04-23 11:31AM EDT | 250.00 | 7.00 | 11.80 | 14.90 | 0.00 | - | 6 | 22 | 75.98% |
| NSC240426P00255000 | 2024-04-22 11:04AM EDT | 255.00 | 13.30 | 16.90 | 20.10 | 0.00 | - | 10 | 22 | 97.66% |
| NSC240426P00270000 | 2024-04-01 2:42PM EDT | 270.00 | 19.70 | 31.70 | 35.30 | 0.00 | - | - | 0 | 148.93% |
© 2024 Yahoo. All rights reserved.