Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NSC240328C00150000 | 2024-03-26 9:58AM EDT | 150.00 | 100.18 | 102.70 | 107.00 | 0.00 | - | 2 | 0 | 684.77% |
NSC240328C00180000 | 2024-02-20 10:31AM EDT | 180.00 | 75.60 | 75.80 | 80.50 | 0.00 | - | - | 1 | 545.31% |
NSC240328C00220000 | 2024-03-25 11:45AM EDT | 220.00 | 32.87 | 33.00 | 37.00 | 0.00 | - | 5 | 0 | 137.89% |
NSC240328C00225000 | 2024-03-27 9:30AM EDT | 225.00 | 23.33 | 28.00 | 32.00 | 0.00 | - | 1 | 23 | 119.53% |
NSC240328C00230000 | 2024-03-27 10:42AM EDT | 230.00 | 19.32 | 23.00 | 27.00 | 0.00 | - | 10 | 4 | 101.37% |
NSC240328C00235000 | 2024-03-27 3:43PM EDT | 235.00 | 16.00 | 18.20 | 21.80 | 0.00 | - | 7 | 8 | 83.20% |
NSC240328C00240000 | 2024-03-27 9:30AM EDT | 240.00 | 9.37 | 13.20 | 17.00 | 0.00 | - | 1 | 1 | 72.75% |
NSC240328C00242500 | 2024-03-25 1:50PM EDT | 242.50 | 6.30 | 10.70 | 14.40 | 0.00 | - | 110 | 35 | 59.38% |
NSC240328C00245000 | 2024-03-08 4:13PM EDT | 245.00 | 16.30 | 8.10 | 11.80 | 0.00 | - | 1 | 1 | 105.71% |
NSC240328C00247500 | 2024-03-27 12:07PM EDT | 247.50 | 2.20 | 5.80 | 9.30 | 0.00 | - | 1 | 8 | 90.19% |
NSC240328C00250000 | 2024-03-28 12:09PM EDT | 250.00 | 4.40 | 3.60 | 6.80 | +2.35 | +114.63% | 9 | 62 | 73.78% |
NSC240328C00252500 | 2024-03-28 1:58PM EDT | 252.50 | 3.17 | 0.85 | 4.50 | +2.57 | +428.33% | 28 | 28 | 59.96% |
NSC240328C00255000 | 2024-03-28 3:30PM EDT | 255.00 | 0.35 | 0.00 | 0.80 | +0.05 | +16.67% | 10 | 46 | 16.21% |
NSC240328C00257500 | 2024-03-26 10:36AM EDT | 257.50 | 0.25 | 0.00 | 0.20 | +0.15 | +150.00% | 1 | 55 | 19.04% |
NSC240328C00260000 | 2024-03-28 12:08PM EDT | 260.00 | 0.04 | 0.00 | 0.05 | -0.14 | -77.78% | 4 | 803 | 21.97% |
NSC240328C00262500 | 2024-03-27 11:56AM EDT | 262.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 19 | 59.77% |
NSC240328C00265000 | 2024-03-27 2:18PM EDT | 265.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 58.11% |
NSC240328C00267500 | 2024-03-21 10:23AM EDT | 267.50 | 0.80 | 0.00 | 0.05 | 0.00 | - | 12 | 90 | 45.70% |
NSC240328C00270000 | 2024-03-14 1:09PM EDT | 270.00 | 1.27 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 53.13% |
NSC240328C00272500 | 2024-03-25 9:30AM EDT | 272.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 10 | 117 | 54.69% |
NSC240328C00275000 | 2024-03-12 10:42AM EDT | 275.00 | 1.11 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 60.94% |
NSC240328C00277500 | 2024-03-22 1:16PM EDT | 277.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 87.50% |
NSC240328C00280000 | 2024-03-04 10:37AM EDT | 280.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 85.16% |
NSC240328C00285000 | 2024-03-11 12:03PM EDT | 285.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 4 | 129.30% |
NSC240328C00295000 | 2024-03-07 2:29PM EDT | 295.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.96% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NSC240328P00220000 | 2024-03-26 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 165.43% |
NSC240328P00225000 | 2024-03-11 1:57PM EDT | 225.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 144.53% |
NSC240328P00230000 | 2024-03-26 10:29AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 123.63% |
NSC240328P00232500 | 2024-03-26 1:54PM EDT | 232.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 11 | 52 | 140.23% |
NSC240328P00235000 | 2024-03-26 9:56AM EDT | 235.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 102.54% |
NSC240328P00237500 | 2024-03-21 11:48AM EDT | 237.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 3 | 91.99% |
NSC240328P00240000 | 2024-03-26 3:54PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 363 | 50.39% |
NSC240328P00242500 | 2024-03-25 1:58PM EDT | 242.50 | 0.53 | 0.00 | 0.20 | 0.00 | - | 20 | 17 | 52.93% |
NSC240328P00245000 | 2024-03-27 11:37AM EDT | 245.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 16 | 66 | 58.20% |
NSC240328P00247500 | 2024-03-27 12:07PM EDT | 247.50 | 0.85 | 0.00 | 1.35 | 0.00 | - | 4 | 25 | 57.96% |
NSC240328P00250000 | 2024-03-28 11:16AM EDT | 250.00 | 0.10 | 0.00 | 0.25 | -0.55 | -84.62% | 6 | 43 | 31.54% |
NSC240328P00252500 | 2024-03-27 2:32PM EDT | 252.50 | 2.05 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 20.80% |
NSC240328P00255000 | 2024-03-28 3:40PM EDT | 255.00 | 0.07 | 0.00 | 1.15 | -4.76 | -98.55% | 6 | 13 | 20.36% |
NSC240328P00257500 | 2024-03-26 10:56AM EDT | 257.50 | 9.09 | 0.95 | 3.80 | 0.00 | - | 12 | 10 | 41.94% |
NSC240328P00260000 | 2024-03-26 11:36AM EDT | 260.00 | 11.12 | 3.60 | 6.10 | 0.00 | - | 1 | 6 | 52.54% |
NSC240328P00262500 | 2024-03-25 1:26PM EDT | 262.50 | 14.45 | 5.80 | 9.10 | 0.00 | - | 2 | 5 | 78.42% |
NSC240328P00265000 | 2024-03-14 10:48AM EDT | 265.00 | 9.80 | 8.00 | 11.60 | 0.00 | - | 1 | 0 | 91.75% |