Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240920C00185000 | 2024-06-21 2:16PM EDT | 185.00 | 41.50 | 30.50 | 32.90 | 0.00 | - | 1 | 2 | 37.51% |
| NSC240920C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 33.80 | 25.80 | 28.70 | 0.00 | - | - | 3 | 35.78% |
| NSC240920C00200000 | 2024-06-25 12:48PM EDT | 200.00 | 15.40 | 17.90 | 20.20 | -14.40 | -48.32% | 4 | 2 | 30.79% |
| NSC240920C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 12.60 | 12.00 | 12.50 | -10.20 | -44.74% | 12 | 314 | 26.04% |
| NSC240920C00220000 | 2024-06-25 3:47PM EDT | 220.00 | 6.70 | 7.00 | 7.40 | -6.23 | -48.18% | 3 | 143 | 24.60% |
| NSC240920C00230000 | 2024-06-25 3:39PM EDT | 230.00 | 3.52 | 3.70 | 4.30 | -2.18 | -38.25% | 10 | 562 | 24.59% |
| NSC240920C00240000 | 2024-06-25 3:57PM EDT | 240.00 | 2.10 | 1.65 | 2.45 | -0.90 | -30.00% | 33 | 820 | 24.95% |
| NSC240920C00250000 | 2024-06-25 3:39PM EDT | 250.00 | 0.90 | 0.85 | 1.30 | -1.10 | -55.00% | 16 | 741 | 25.06% |
| NSC240920C00260000 | 2024-06-25 11:54AM EDT | 260.00 | 0.40 | 0.40 | 0.70 | -0.65 | -61.90% | 6 | 307 | 25.49% |
| NSC240920C00270000 | 2024-06-24 10:51AM EDT | 270.00 | 0.35 | 0.05 | 0.55 | -0.40 | -53.33% | 1 | 1,070 | 27.83% |
| NSC240920C00280000 | 2024-06-25 11:55AM EDT | 280.00 | 0.28 | 0.05 | 0.00 | -0.22 | -44.00% | 2 | 2,781 | 12.50% |
| NSC240920C00290000 | 2024-05-14 12:53PM EDT | 290.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 36.35% |
| NSC240920C00300000 | 2024-05-13 12:17PM EDT | 300.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 2 | 27 | 46.99% |
| NSC240920C00310000 | 2024-03-27 2:56PM EDT | 310.00 | 1.95 | 0.80 | 1.40 | 0.00 | - | 5 | 6 | 47.90% |
| NSC240920C00320000 | 2024-02-21 12:40PM EDT | 320.00 | 2.96 | 1.50 | 1.90 | 0.00 | - | - | 1 | 53.06% |
| NSC240920C00330000 | 2024-05-09 11:37AM EDT | 330.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.93% |
| NSC240920C00340000 | 2024-02-21 10:31AM EDT | 340.00 | 1.70 | 0.70 | 0.90 | 0.00 | - | - | 2 | 51.07% |
| NSC240920C00350000 | 2024-03-14 11:54AM EDT | 350.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 52.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240920P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 53.61% |
| NSC240920P00140000 | 2024-05-09 9:58AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.39% |
| NSC240920P00150000 | 2024-03-25 2:16PM EDT | 150.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.34% |
| NSC240920P00160000 | 2024-04-09 10:48AM EDT | 160.00 | 0.43 | 0.05 | 1.90 | 0.00 | - | 3 | 7 | 45.65% |
| NSC240920P00165000 | 2024-01-30 12:18PM EDT | 165.00 | 1.33 | 0.15 | 0.85 | 0.00 | - | - | 1 | 34.33% |
| NSC240920P00170000 | 2024-06-18 12:49PM EDT | 170.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 1 | 5 | 31.08% |
| NSC240920P00175000 | 2024-05-09 9:52AM EDT | 175.00 | 1.05 | 0.20 | 0.90 | 0.00 | - | 1 | 7 | 28.27% |
| NSC240920P00180000 | 2024-06-14 10:02AM EDT | 180.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 1 | 37 | 27.00% |
| NSC240920P00185000 | 2024-06-14 1:23PM EDT | 185.00 | 1.21 | 1.30 | 1.70 | 0.00 | - | 3 | 24 | 26.26% |
| NSC240920P00190000 | 2024-06-25 3:04PM EDT | 190.00 | 2.47 | 1.80 | 2.30 | +0.67 | +37.22% | 15 | 115 | 25.22% |
| NSC240920P00195000 | 2024-06-25 10:41AM EDT | 195.00 | 3.90 | 2.75 | 3.10 | +2.15 | +122.86% | 1 | 65 | 24.23% |
| NSC240920P00200000 | 2024-06-25 11:30AM EDT | 200.00 | 5.27 | 3.80 | 4.20 | +3.27 | +163.50% | 4 | 242 | 23.41% |
| NSC240920P00210000 | 2024-06-25 2:18PM EDT | 210.00 | 8.50 | 7.10 | 7.60 | +3.80 | +80.85% | 15 | 198 | 22.30% |
| NSC240920P00220000 | 2024-06-25 11:23AM EDT | 220.00 | 14.87 | 11.70 | 13.30 | +7.77 | +109.44% | 4 | 296 | 22.82% |
| NSC240920P00230000 | 2024-06-25 11:30AM EDT | 230.00 | 22.93 | 18.30 | 20.10 | +12.73 | +124.80% | 14 | 307 | 22.21% |
| NSC240920P00240000 | 2024-06-13 10:17AM EDT | 240.00 | 22.00 | 25.90 | 28.70 | 0.00 | - | 2 | 100 | 23.56% |
| NSC240920P00250000 | 2024-06-14 9:51AM EDT | 250.00 | 32.00 | 34.10 | 38.10 | 0.00 | - | 1 | 37 | 25.94% |
| NSC240920P00260000 | 2024-05-28 1:55PM EDT | 260.00 | 36.00 | 44.00 | 48.70 | 0.00 | - | 1 | 27 | 33.30% |
| NSC240920P00270000 | 2024-03-13 2:59PM EDT | 270.00 | 18.30 | 28.80 | 30.60 | 0.00 | - | 9 | 12 | 0.00% |
| NSC240920P00290000 | 2024-06-06 3:56PM EDT | 290.00 | 65.34 | 74.00 | 78.60 | 0.00 | - | 1 | 1 | 44.81% |
| NSC240920P00300000 | 2024-06-06 3:56PM EDT | 300.00 | 75.37 | 84.00 | 88.80 | 0.00 | - | 1 | 0 | 49.48% |
© 2024 Yahoo. All rights reserved.