Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC241220C00195000 | 2024-06-18 10:05AM EDT | 195.00 | 33.90 | 26.50 | 28.50 | 0.00 | - | - | 30 | 31.42% |
| NSC241220C00220000 | 2024-06-18 9:30AM EDT | 220.00 | 13.13 | 11.90 | 13.30 | -4.36 | -24.93% | 10 | 93 | 27.21% |
| NSC241220C00230000 | 2024-06-25 11:55AM EDT | 230.00 | 7.18 | 7.90 | 9.20 | -8.63 | -54.59% | 2 | 40 | 26.23% |
| NSC241220C00240000 | 2024-06-25 12:56PM EDT | 240.00 | 4.30 | 5.30 | 6.20 | -5.40 | -55.67% | 13 | 97 | 25.61% |
| NSC241220C00250000 | 2024-06-25 3:47PM EDT | 250.00 | 3.40 | 3.10 | 4.30 | -2.00 | -37.04% | 21 | 172 | 25.73% |
| NSC241220C00260000 | 2024-06-20 12:29PM EDT | 260.00 | 2.34 | 2.10 | 2.75 | -1.46 | -38.42% | 11 | 103 | 25.31% |
| NSC241220C00270000 | 2024-06-21 12:46PM EDT | 270.00 | 2.68 | 1.25 | 1.85 | 0.00 | - | 1 | 7 | 25.49% |
| NSC241220C00280000 | 2024-06-12 1:50PM EDT | 280.00 | 2.25 | 0.80 | 1.40 | 0.00 | - | 1 | 5 | 26.41% |
| NSC241220C00290000 | 2024-06-18 9:30AM EDT | 290.00 | 1.24 | 0.45 | 0.85 | +0.01 | +0.81% | 10 | 84 | 26.04% |
| NSC241220C00300000 | 2024-06-03 12:35PM EDT | 300.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 10 | 5 | 27.92% |
| NSC241220C00310000 | 2024-06-24 10:47AM EDT | 310.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 30 | 32 | 29.65% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC241220P00125000 | 2024-04-24 10:23AM EDT | 125.00 | 0.11 | 0.00 | 2.35 | 0.00 | - | - | 1 | 55.24% |
| NSC241220P00140000 | 2024-05-22 11:02AM EDT | 140.00 | 0.66 | 0.00 | 1.80 | 0.00 | - | - | 1 | 42.58% |
| NSC241220P00160000 | 2024-05-01 12:12PM EDT | 160.00 | 1.41 | 0.00 | 3.40 | 0.00 | - | - | 2 | 37.84% |
| NSC241220P00165000 | 2024-05-14 11:20AM EDT | 165.00 | 1.25 | 0.80 | 1.85 | 0.00 | - | 1 | 5 | 29.05% |
| NSC241220P00170000 | 2024-05-09 10:35AM EDT | 170.00 | 2.09 | 1.25 | 1.70 | 0.00 | - | 5 | 7 | 25.84% |
| NSC241220P00175000 | 2024-06-25 10:21AM EDT | 175.00 | 3.10 | 2.20 | 2.85 | +1.00 | +47.62% | 3 | 23 | 27.35% |
| NSC241220P00180000 | 2024-06-25 9:39AM EDT | 180.00 | 4.00 | 2.90 | 3.50 | +1.12 | +38.89% | 5 | 4 | 26.48% |
| NSC241220P00185000 | 2024-06-18 2:36PM EDT | 185.00 | 2.96 | 3.70 | 4.30 | 0.00 | - | 5 | 6 | 25.67% |
| NSC241220P00190000 | 2024-06-25 2:03PM EDT | 190.00 | 5.62 | 4.00 | 5.40 | +2.91 | +107.38% | 3 | 63 | 25.18% |
| NSC241220P00195000 | 2024-06-17 3:58PM EDT | 195.00 | 5.10 | 6.00 | 6.60 | +0.30 | +6.25% | 5 | 14 | 24.48% |
| NSC241220P00200000 | 2024-06-18 3:20PM EDT | 200.00 | 5.80 | 7.10 | 8.80 | 0.00 | - | 3 | 26 | 25.26% |
| NSC241220P00210000 | 2024-06-24 10:04AM EDT | 210.00 | 6.76 | 10.90 | 11.60 | 0.00 | - | 1 | 46 | 22.44% |
| NSC241220P00220000 | 2024-06-24 1:05PM EDT | 220.00 | 9.90 | 15.30 | 17.80 | 0.00 | - | 5 | 16 | 23.63% |
| NSC241220P00230000 | 2024-06-24 10:52AM EDT | 230.00 | 13.70 | 21.40 | 23.00 | 0.00 | - | 6 | 27 | 21.14% |
| NSC241220P00240000 | 2024-06-20 12:23PM EDT | 240.00 | 22.75 | 27.80 | 31.00 | 0.00 | - | 1 | 6 | 21.89% |
| NSC241220P00250000 | 2024-05-10 2:49PM EDT | 250.00 | 26.55 | 28.70 | 30.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.