Canada markets closed

Norfolk Southern Corporation (NSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
223.17+6.37 (+2.94%)
At close: 04:03PM EDT
223.17 0.00 (0.00%)
After hours: 04:53PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC221007C002075002022-09-29 12:57PM EDT207.509.1015.5017.400.00--159.03%
NSC221007C002125002022-10-03 3:54PM EDT212.506.1010.3012.000.00-91454.25%
NSC221007C002150002022-10-03 3:21PM EDT215.004.818.6010.200.00-184355.86%
NSC221007C002175002022-10-04 11:24AM EDT217.505.406.106.90+2.30+74.19%19136.13%
NSC221007C002200002022-10-03 3:14PM EDT220.002.104.505.200.00-163036.55%
NSC221007C002225002022-10-04 10:56AM EDT222.501.902.953.30+1.05+123.53%93231.74%
NSC221007C002250002022-10-04 3:12PM EDT225.001.521.551.90+1.02+204.00%326729.03%
NSC221007C002275002022-10-04 11:17AM EDT227.500.550.800.95+0.29+111.54%10827.12%
NSC221007C002300002022-09-30 10:13AM EDT230.000.450.300.500.00-12527.56%
NSC221007C002325002022-10-04 10:23AM EDT232.500.260.050.45-0.79-75.24%11232.91%
NSC221007C002350002022-09-26 11:44AM EDT235.000.330.001.500.00-1257.59%
NSC221007C002375002022-09-26 3:59PM EDT237.500.240.002.150.00-1457.37%
NSC221007C002400002022-09-22 3:24PM EDT240.000.950.001.150.00-111953.08%
NSC221007C002425002022-09-27 3:48PM EDT242.500.110.001.400.00-6661.60%
NSC221007C002450002022-09-19 12:10PM EDT245.002.450.000.100.00-2445.12%
NSC221007C002475002022-09-21 3:44PM EDT247.500.550.000.750.00--162.60%
NSC221007C002500002022-09-27 3:48PM EDT250.000.210.002.150.00-4486.55%
NSC221007C002550002022-09-21 12:23PM EDT255.000.300.000.750.00-63176.27%
NSC221007C002600002022-09-19 10:15AM EDT260.000.250.000.950.00-1489.01%
NSC221007C002650002022-09-12 12:39PM EDT265.001.300.002.150.00-623116.75%
NSC221007C002700002022-09-13 11:26AM EDT270.000.350.000.750.00-78101.27%
NSC221007C002750002022-09-20 1:47PM EDT275.000.100.000.750.00-21109.08%
NSC221007C002800002022-08-25 10:00AM EDT280.002.300.000.750.00-11116.60%
NSC221007C003450002022-09-19 9:46AM EDT345.000.050.002.150.00--12236.33%
NSC221007C003500002022-10-03 9:54AM EDT350.000.010.000.050.00-20500149.22%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC221007P001500002022-09-27 11:52AM EDT150.000.050.002.150.00--12238.38%
NSC221007P001550002022-09-19 11:37AM EDT155.000.050.000.750.00--3181.84%
NSC221007P001600002022-09-19 11:37AM EDT160.000.050.000.750.00--32168.07%
NSC221007P001650002022-09-19 3:40PM EDT165.000.050.000.050.00-1525107.81%
NSC221007P001850002022-09-23 11:14AM EDT185.000.500.000.450.00-2294.53%
NSC221007P001875002022-10-03 11:21AM EDT187.500.100.000.050.00-1265.63%
NSC221007P001900002022-09-30 10:28AM EDT190.000.350.001.150.00-1199.80%
NSC221007P001950002022-10-03 10:14AM EDT195.000.250.002.150.00-12101.51%
NSC221007P002000002022-09-16 10:50AM EDT200.000.750.000.300.00--156.15%
NSC221007P002050002022-10-04 3:15PM EDT205.000.050.050.35-0.40-88.89%3353.91%
NSC221007P002075002022-09-23 12:42PM EDT207.502.600.050.900.00-191851.51%
NSC221007P002100002022-10-03 3:56PM EDT210.000.400.200.35-0.75-65.22%1741.65%
NSC221007P002125002022-10-04 10:35AM EDT212.500.550.300.50-1.65-75.00%507039.01%
NSC221007P002150002022-10-04 3:01PM EDT215.000.570.500.70-1.93-77.20%254135.99%
NSC221007P002175002022-10-04 1:26PM EDT217.501.550.751.00-1.95-55.71%244432.91%
NSC221007P002200002022-10-04 3:03PM EDT220.001.501.251.55-2.50-62.50%6330.91%
NSC221007P002225002022-10-04 11:32AM EDT222.503.302.102.35-3.03-47.87%2328.71%
NSC221007P002250002022-10-04 11:21AM EDT225.004.703.203.80-7.70-62.10%161529.81%
NSC221007P002275002022-09-22 10:29AM EDT227.506.104.805.300.00--1827.39%
NSC221007P002300002022-09-21 3:34PM EDT230.006.006.207.600.00-1132.13%
NSC221007P002325002022-09-20 3:41PM EDT232.507.907.7011.500.00--059.42%
NSC221007P002350002022-09-20 10:20AM EDT235.008.6010.7013.200.00-13055.62%
NSC221007P002375002022-09-19 3:54PM EDT237.506.8013.4015.900.00--065.63%
NSC221007P002400002022-09-26 10:28AM EDT240.0023.7515.5017.900.00-7063.53%
NSC221007P002450002022-09-23 11:10AM EDT245.0026.1820.9023.400.00-1055.86%
NSC221007P002500002022-09-12 9:51AM EDT250.005.2024.9029.000.00--054.69%
NSC221007P002600002022-09-13 1:56PM EDT260.0014.7035.0038.000.00-10109.47%