Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC230317C00170000 | 2022-08-03 12:08PM EST | 170.00 | 82.55 | 92.50 | 95.90 | 0.00 | - | 105 | 106 | 131.59% |
| NSC230317C00175000 | 2022-08-02 12:52PM EST | 175.00 | 76.79 | 88.30 | 90.90 | 0.00 | - | 24 | 24 | 126.98% |
| NSC230317C00250000 | 2022-08-03 10:25AM EST | 250.00 | 22.29 | 28.30 | 31.00 | 0.00 | - | 40 | 46 | 78.82% |
| NSC230317C00260000 | 2022-08-10 12:51PM EST | 260.00 | 22.20 | 22.50 | 23.70 | +4.80 | +27.59% | 3 | 207 | 72.81% |
| NSC230317C00280000 | 2022-07-27 9:18AM EST | 280.00 | 7.40 | 13.20 | 14.50 | 0.00 | - | - | 1 | 66.81% |
| NSC230317C00290000 | 2022-07-27 1:39PM EST | 290.00 | 6.00 | 10.00 | 11.40 | 0.00 | - | - | 11 | 65.50% |
| NSC230317C00300000 | 2022-08-08 1:15PM EST | 300.00 | 5.40 | 6.90 | 8.30 | 0.00 | - | - | 6 | 62.45% |
| NSC230317C00310000 | 2022-08-10 11:45AM EST | 310.00 | 4.70 | 5.50 | 6.10 | +0.30 | +6.82% | - | 2 | 62.15% |
| NSC230317C00330000 | 2022-08-05 9:15AM EST | 330.00 | 1.88 | 2.75 | 3.10 | 0.00 | - | - | 1 | 59.69% |
| NSC230317C00350000 | 2022-08-05 9:15AM EST | 350.00 | 0.82 | 1.30 | 1.60 | 0.00 | - | - | 1 | 58.46% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC230317P00110000 | 2022-08-08 8:30AM EST | 110.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | - | 1 | 139.40% |
| NSC230317P00160000 | 2022-08-04 8:50AM EST | 160.00 | 1.75 | 0.85 | 3.50 | 0.00 | - | - | 2 | 94.24% |
| NSC230317P00165000 | 2022-07-19 9:18AM EST | 165.00 | 3.80 | 1.05 | 3.60 | 0.00 | - | - | 1 | 90.55% |
| NSC230317P00170000 | 2022-07-26 11:17AM EST | 170.00 | 3.55 | 1.30 | 3.80 | 0.00 | - | - | 2 | 87.52% |
| NSC230317P00175000 | 2022-08-08 9:43AM EST | 175.00 | 2.40 | 1.85 | 3.10 | 0.00 | - | - | 3 | 81.86% |
| NSC230317P00180000 | 2022-07-20 12:30PM EST | 180.00 | 5.40 | 2.20 | 3.30 | 0.00 | - | - | 1 | 79.18% |
| NSC230317P00190000 | 2022-07-21 11:18AM EST | 190.00 | 6.20 | 3.00 | 3.70 | 0.00 | - | - | 2 | 73.61% |
| NSC230317P00195000 | 2022-07-25 11:37AM EST | 195.00 | 6.80 | 3.50 | 3.90 | 0.00 | - | - | 1 | 70.86% |
| NSC230317P00200000 | 2022-08-08 11:14AM EST | 200.00 | 5.40 | 3.00 | 4.40 | 0.00 | - | - | 13 | 65.94% |
| NSC230317P00210000 | 2022-07-25 2:39PM EST | 210.00 | 9.90 | 5.50 | 5.80 | 0.00 | - | - | 5 | 65.79% |
| NSC230317P00220000 | 2022-07-25 2:25PM EST | 220.00 | 12.60 | 6.10 | 7.70 | 0.00 | - | - | 2 | 60.46% |
| NSC230317P00230000 | 2022-08-10 12:46PM EST | 230.00 | 10.20 | 9.00 | 9.90 | -2.40 | -19.05% | - | 81 | 58.57% |
| NSC230317P00250000 | 2022-08-10 12:51PM EST | 250.00 | 16.60 | 15.50 | 17.50 | -3.20 | -16.16% | - | 91 | 54.54% |
| NSC230317P00260000 | 2022-08-11 12:33PM EST | 260.00 | 20.00 | 19.20 | 20.80 | -6.30 | -23.95% | 4 | 1 | 51.43% |
| NSC230317P00270000 | 2022-08-09 10:26AM EST | 270.00 | 30.44 | 23.60 | 25.90 | 0.00 | - | 1 | 1 | 48.14% |
© 2023 Yahoo. All rights reserved.
