Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC250117C00100000 | 2023-10-27 9:52AM EDT | 100.00 | 88.20 | 115.60 | 120.00 | 0.00 | - | 2 | 0 | 81.14% |
| NSC250117C00105000 | 2023-04-10 10:12AM EDT | 105.00 | 100.00 | 105.00 | 109.50 | 0.00 | - | 1 | 1 | 55.53% |
| NSC250117C00110000 | 2024-05-01 10:49AM EDT | 110.00 | 119.74 | 114.00 | 118.50 | 0.00 | - | 2 | 0 | 104.86% |
| NSC250117C00140000 | 2023-03-24 12:14PM EDT | 140.00 | 69.50 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 58.92% |
| NSC250117C00150000 | 2024-06-25 12:44PM EDT | 150.00 | 62.42 | 64.50 | 69.00 | -30.78 | -33.03% | 2 | 13 | 48.21% |
| NSC250117C00155000 | 2024-01-05 12:11PM EDT | 155.00 | 80.02 | 98.50 | 103.50 | 0.00 | - | 1 | 2 | 128.82% |
| NSC250117C00160000 | 2024-04-24 3:10PM EDT | 160.00 | 80.10 | 69.00 | 73.70 | 0.00 | - | 1 | 1 | 70.99% |
| NSC250117C00165000 | 2024-06-21 2:59PM EDT | 165.00 | 63.34 | 52.10 | 55.10 | 0.00 | - | 1 | 1 | 41.60% |
| NSC250117C00170000 | 2023-11-14 12:09PM EDT | 170.00 | 48.00 | 68.50 | 71.30 | 0.00 | - | 1 | 2 | 79.70% |
| NSC250117C00175000 | 2024-01-26 2:49PM EDT | 175.00 | 64.83 | 87.10 | 91.10 | 0.00 | - | 5 | 7 | 121.67% |
| NSC250117C00180000 | 2024-02-26 12:12PM EDT | 180.00 | 80.77 | 74.20 | 77.00 | 0.00 | - | 1 | 6 | 99.85% |
| NSC250117C00185000 | 2023-11-20 2:01PM EDT | 185.00 | 40.60 | 54.70 | 57.50 | 0.00 | - | 5 | 27 | 68.42% |
| NSC250117C00190000 | 2024-06-25 3:45PM EDT | 190.00 | 31.80 | 31.70 | 33.70 | -18.01 | -36.16% | 6 | 61 | 32.97% |
| NSC250117C00195000 | 2024-01-25 2:57PM EDT | 195.00 | 52.40 | 70.10 | 73.90 | 0.00 | - | 5 | 30 | 104.64% |
| NSC250117C00200000 | 2024-05-28 1:10PM EDT | 200.00 | 35.40 | 24.70 | 27.00 | 0.00 | - | 3 | 292 | 31.71% |
| NSC250117C00210000 | 2024-06-05 1:00PM EDT | 210.00 | 25.90 | 18.50 | 19.90 | 0.00 | - | 1 | 96 | 28.68% |
| NSC250117C00220000 | 2024-06-25 1:07PM EDT | 220.00 | 12.00 | 12.90 | 14.50 | -6.20 | -34.07% | 1 | 115 | 27.17% |
| NSC250117C00230000 | 2024-06-25 10:30AM EDT | 230.00 | 8.10 | 8.60 | 10.50 | -4.40 | -35.20% | 1 | 40 | 26.51% |
| NSC250117C00240000 | 2024-06-25 3:57PM EDT | 240.00 | 6.70 | 6.70 | 7.30 | -3.70 | -35.58% | 4 | 136 | 25.80% |
| NSC250117C00250000 | 2024-06-25 3:34PM EDT | 250.00 | 4.40 | 4.40 | 4.90 | -2.70 | -38.03% | 4 | 410 | 25.17% |
| NSC250117C00260000 | 2024-06-25 2:20PM EDT | 260.00 | 2.60 | 2.85 | 3.90 | -2.90 | -52.73% | 1 | 1,024 | 26.38% |
| NSC250117C00270000 | 2024-06-24 12:49PM EDT | 270.00 | 3.95 | 1.75 | 2.25 | 0.00 | - | 13 | 361 | 24.97% |
| NSC250117C00280000 | 2024-06-17 9:42AM EDT | 280.00 | 2.17 | 0.55 | 1.95 | 0.00 | - | 1 | 577 | 26.60% |
| NSC250117C00290000 | 2024-06-24 12:52PM EDT | 290.00 | 1.75 | 0.65 | 1.10 | 0.00 | - | 12 | 160 | 25.50% |
| NSC250117C00300000 | 2024-06-13 3:42PM EDT | 300.00 | 1.20 | 0.60 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| NSC250117C00310000 | 2024-06-25 12:14PM EDT | 310.00 | 0.44 | 0.20 | 0.75 | -0.49 | -52.69% | 2 | 54 | 27.56% |
| NSC250117C00320000 | 2024-06-24 3:54PM EDT | 320.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 261 | 12.50% |
| NSC250117C00330000 | 2024-04-25 11:00AM EDT | 330.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | 3 | 21 | 32.48% |
| NSC250117C00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.09 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 32.81% |
| NSC250117C00350000 | 2024-05-29 3:57PM EDT | 350.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 39 | 34.42% |
| NSC250117C00360000 | 2024-04-18 12:09PM EDT | 360.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | 2 | 63 | 36.37% |
| NSC250117C00370000 | 2024-05-10 11:39AM EDT | 370.00 | 0.59 | 0.00 | 2.25 | 0.00 | - | 1 | 175 | 45.91% |
| NSC250117C00380000 | 2024-03-18 11:33AM EDT | 380.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 1 | 27 | 41.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC250117P00095000 | 2024-05-21 11:24AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 51.83% |
| NSC250117P00100000 | 2024-05-20 12:16PM EDT | 100.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 198 | 51.86% |
| NSC250117P00105000 | 2024-05-29 1:59PM EDT | 105.00 | 0.34 | 0.05 | 0.00 | 0.00 | - | 4 | 111 | 25.00% |
| NSC250117P00110000 | 2023-11-02 3:24PM EDT | 110.00 | 2.15 | 0.10 | 2.40 | 0.00 | - | 1 | 9 | 53.44% |
| NSC250117P00115000 | 2023-10-03 3:07PM EDT | 115.00 | 2.75 | 2.25 | 2.65 | 0.00 | - | 2 | 54 | 58.52% |
| NSC250117P00120000 | 2023-08-10 9:30AM EDT | 120.00 | 2.20 | 2.50 | 2.80 | 0.00 | - | 1 | 4 | 56.24% |
| NSC250117P00125000 | 2024-05-10 10:28AM EDT | 125.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 1 | 196 | 38.60% |
| NSC250117P00130000 | 2024-01-17 10:30AM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| NSC250117P00135000 | 2023-10-03 12:07PM EDT | 135.00 | 5.10 | 3.70 | 4.60 | 0.00 | - | 7 | 7 | 53.03% |
| NSC250117P00140000 | 2024-06-11 9:37AM EDT | 140.00 | 0.63 | 0.35 | 1.75 | 0.00 | - | 1 | 11 | 39.32% |
| NSC250117P00145000 | 2024-06-20 11:06AM EDT | 145.00 | 0.60 | 0.55 | 1.05 | 0.00 | - | 3 | 14 | 32.61% |
| NSC250117P00150000 | 2024-06-25 10:08AM EDT | 150.00 | 1.15 | 0.90 | 1.35 | +0.31 | +36.90% | 1 | 43 | 31.98% |
| NSC250117P00155000 | 2024-01-11 4:29PM EDT | 155.00 | 2.75 | 0.35 | 2.60 | 0.00 | - | 1 | 36 | 35.07% |
| NSC250117P00160000 | 2024-06-21 3:55PM EDT | 160.00 | 1.10 | 1.35 | 1.90 | 0.00 | - | 39 | 119 | 29.67% |
| NSC250117P00165000 | 2024-05-31 12:33PM EDT | 165.00 | 1.95 | 1.60 | 2.25 | 0.00 | - | 1 | 29 | 28.53% |
| NSC250117P00170000 | 2024-05-13 12:58PM EDT | 170.00 | 1.90 | 1.50 | 2.00 | 0.00 | - | 5 | 114 | 25.15% |
| NSC250117P00175000 | 2024-06-21 9:55AM EDT | 175.00 | 2.10 | 2.75 | 4.00 | 0.00 | - | 1 | 97 | 28.64% |
| NSC250117P00180000 | 2024-06-25 10:20AM EDT | 180.00 | 4.50 | 3.50 | 4.10 | +1.00 | +28.57% | 2 | 811 | 26.15% |
| NSC250117P00185000 | 2024-05-23 1:04PM EDT | 185.00 | 3.50 | 2.65 | 3.30 | 0.00 | - | 1 | 49 | 21.47% |
| NSC250117P00190000 | 2024-06-20 10:05AM EDT | 190.00 | 4.10 | 5.30 | 6.80 | 0.00 | - | 3 | 287 | 26.24% |
| NSC250117P00195000 | 2024-05-23 12:32PM EDT | 195.00 | 4.90 | 4.30 | 4.90 | 0.00 | - | 1 | 88 | 19.48% |
| NSC250117P00200000 | 2024-05-24 3:02PM EDT | 200.00 | 6.38 | 5.10 | 5.90 | 0.00 | - | 21 | 424 | 18.36% |
| NSC250117P00210000 | 2024-06-13 2:29PM EDT | 210.00 | 9.40 | 11.60 | 13.00 | 0.00 | - | 5 | 96 | 23.09% |
| NSC250117P00220000 | 2024-06-25 10:07AM EDT | 220.00 | 19.30 | 16.30 | 17.70 | +5.80 | +42.96% | 5 | 245 | 21.81% |
| NSC250117P00230000 | 2024-06-14 9:30AM EDT | 230.00 | 18.65 | 22.10 | 23.60 | 0.00 | - | 1 | 220 | 20.68% |
| NSC250117P00240000 | 2024-05-24 3:02PM EDT | 240.00 | 22.48 | 20.70 | 22.90 | 0.00 | - | 10 | 113 | 0.00% |
| NSC250117P00250000 | 2024-06-25 10:26AM EDT | 250.00 | 43.00 | 37.00 | 39.00 | +14.00 | +48.28% | 20 | 136 | 19.45% |
| NSC250117P00260000 | 2024-04-24 2:51PM EDT | 260.00 | 31.90 | 34.60 | 36.70 | 0.00 | - | 8 | 77 | 0.00% |
| NSC250117P00270000 | 2024-03-22 11:37AM EDT | 270.00 | 25.60 | 34.90 | 36.30 | 0.00 | - | 9 | 116 | 0.00% |
| NSC250117P00280000 | 2024-03-13 11:37AM EDT | 280.00 | 28.60 | 38.90 | 40.20 | 0.00 | - | 14 | 14 | 0.00% |
| NSC250117P00380000 | 2023-05-09 1:24PM EDT | 380.00 | 171.48 | 160.00 | 165.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.