Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC221007C00207500 | 2022-09-29 12:57PM EDT | 207.50 | 9.10 | 15.50 | 17.40 | 0.00 | - | - | 1 | 59.03% |
| NSC221007C00212500 | 2022-10-03 3:54PM EDT | 212.50 | 6.10 | 10.30 | 12.00 | 0.00 | - | 9 | 14 | 54.25% |
| NSC221007C00215000 | 2022-10-03 3:21PM EDT | 215.00 | 4.81 | 8.60 | 10.20 | 0.00 | - | 18 | 43 | 55.86% |
| NSC221007C00217500 | 2022-10-04 11:24AM EDT | 217.50 | 5.40 | 6.10 | 6.90 | +2.30 | +74.19% | 1 | 91 | 36.13% |
| NSC221007C00220000 | 2022-10-03 3:14PM EDT | 220.00 | 2.10 | 4.50 | 5.20 | 0.00 | - | 16 | 30 | 36.55% |
| NSC221007C00222500 | 2022-10-04 10:56AM EDT | 222.50 | 1.90 | 2.95 | 3.30 | +1.05 | +123.53% | 9 | 32 | 31.74% |
| NSC221007C00225000 | 2022-10-04 3:12PM EDT | 225.00 | 1.52 | 1.55 | 1.90 | +1.02 | +204.00% | 32 | 67 | 29.03% |
| NSC221007C00227500 | 2022-10-04 11:17AM EDT | 227.50 | 0.55 | 0.80 | 0.95 | +0.29 | +111.54% | 10 | 8 | 27.12% |
| NSC221007C00230000 | 2022-09-30 10:13AM EDT | 230.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 25 | 27.56% |
| NSC221007C00232500 | 2022-10-04 10:23AM EDT | 232.50 | 0.26 | 0.05 | 0.45 | -0.79 | -75.24% | 1 | 12 | 32.91% |
| NSC221007C00235000 | 2022-09-26 11:44AM EDT | 235.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 57.59% |
| NSC221007C00237500 | 2022-09-26 3:59PM EDT | 237.50 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 57.37% |
| NSC221007C00240000 | 2022-09-22 3:24PM EDT | 240.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 11 | 19 | 53.08% |
| NSC221007C00242500 | 2022-09-27 3:48PM EDT | 242.50 | 0.11 | 0.00 | 1.40 | 0.00 | - | 6 | 6 | 61.60% |
| NSC221007C00245000 | 2022-09-19 12:10PM EDT | 245.00 | 2.45 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 45.12% |
| NSC221007C00247500 | 2022-09-21 3:44PM EDT | 247.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.60% |
| NSC221007C00250000 | 2022-09-27 3:48PM EDT | 250.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 86.55% |
| NSC221007C00255000 | 2022-09-21 12:23PM EDT | 255.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 31 | 76.27% |
| NSC221007C00260000 | 2022-09-19 10:15AM EDT | 260.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 89.01% |
| NSC221007C00265000 | 2022-09-12 12:39PM EDT | 265.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 6 | 23 | 116.75% |
| NSC221007C00270000 | 2022-09-13 11:26AM EDT | 270.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 101.27% |
| NSC221007C00275000 | 2022-09-20 1:47PM EDT | 275.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 109.08% |
| NSC221007C00280000 | 2022-08-25 10:00AM EDT | 280.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.60% |
| NSC221007C00345000 | 2022-09-19 9:46AM EDT | 345.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 236.33% |
| NSC221007C00350000 | 2022-10-03 9:54AM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 500 | 149.22% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC221007P00150000 | 2022-09-27 11:52AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 238.38% |
| NSC221007P00155000 | 2022-09-19 11:37AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 181.84% |
| NSC221007P00160000 | 2022-09-19 11:37AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 168.07% |
| NSC221007P00165000 | 2022-09-19 3:40PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 107.81% |
| NSC221007P00185000 | 2022-09-23 11:14AM EDT | 185.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 94.53% |
| NSC221007P00187500 | 2022-10-03 11:21AM EDT | 187.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
| NSC221007P00190000 | 2022-09-30 10:28AM EDT | 190.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 99.80% |
| NSC221007P00195000 | 2022-10-03 10:14AM EDT | 195.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 101.51% |
| NSC221007P00200000 | 2022-09-16 10:50AM EDT | 200.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | - | 1 | 56.15% |
| NSC221007P00205000 | 2022-10-04 3:15PM EDT | 205.00 | 0.05 | 0.05 | 0.35 | -0.40 | -88.89% | 3 | 3 | 53.91% |
| NSC221007P00207500 | 2022-09-23 12:42PM EDT | 207.50 | 2.60 | 0.05 | 0.90 | 0.00 | - | 19 | 18 | 51.51% |
| NSC221007P00210000 | 2022-10-03 3:56PM EDT | 210.00 | 0.40 | 0.20 | 0.35 | -0.75 | -65.22% | 1 | 7 | 41.65% |
| NSC221007P00212500 | 2022-10-04 10:35AM EDT | 212.50 | 0.55 | 0.30 | 0.50 | -1.65 | -75.00% | 50 | 70 | 39.01% |
| NSC221007P00215000 | 2022-10-04 3:01PM EDT | 215.00 | 0.57 | 0.50 | 0.70 | -1.93 | -77.20% | 25 | 41 | 35.99% |
| NSC221007P00217500 | 2022-10-04 1:26PM EDT | 217.50 | 1.55 | 0.75 | 1.00 | -1.95 | -55.71% | 24 | 44 | 32.91% |
| NSC221007P00220000 | 2022-10-04 3:03PM EDT | 220.00 | 1.50 | 1.25 | 1.55 | -2.50 | -62.50% | 6 | 3 | 30.91% |
| NSC221007P00222500 | 2022-10-04 11:32AM EDT | 222.50 | 3.30 | 2.10 | 2.35 | -3.03 | -47.87% | 2 | 3 | 28.71% |
| NSC221007P00225000 | 2022-10-04 11:21AM EDT | 225.00 | 4.70 | 3.20 | 3.80 | -7.70 | -62.10% | 16 | 15 | 29.81% |
| NSC221007P00227500 | 2022-09-22 10:29AM EDT | 227.50 | 6.10 | 4.80 | 5.30 | 0.00 | - | - | 18 | 27.39% |
| NSC221007P00230000 | 2022-09-21 3:34PM EDT | 230.00 | 6.00 | 6.20 | 7.60 | 0.00 | - | 1 | 1 | 32.13% |
| NSC221007P00232500 | 2022-09-20 3:41PM EDT | 232.50 | 7.90 | 7.70 | 11.50 | 0.00 | - | - | 0 | 59.42% |
| NSC221007P00235000 | 2022-09-20 10:20AM EDT | 235.00 | 8.60 | 10.70 | 13.20 | 0.00 | - | 13 | 0 | 55.62% |
| NSC221007P00237500 | 2022-09-19 3:54PM EDT | 237.50 | 6.80 | 13.40 | 15.90 | 0.00 | - | - | 0 | 65.63% |
| NSC221007P00240000 | 2022-09-26 10:28AM EDT | 240.00 | 23.75 | 15.50 | 17.90 | 0.00 | - | 7 | 0 | 63.53% |
| NSC221007P00245000 | 2022-09-23 11:10AM EDT | 245.00 | 26.18 | 20.90 | 23.40 | 0.00 | - | 1 | 0 | 55.86% |
| NSC221007P00250000 | 2022-09-12 9:51AM EDT | 250.00 | 5.20 | 24.90 | 29.00 | 0.00 | - | - | 0 | 54.69% |
| NSC221007P00260000 | 2022-09-13 1:56PM EDT | 260.00 | 14.70 | 35.00 | 38.00 | 0.00 | - | 1 | 0 | 109.47% |
© 2022 Yahoo. All rights reserved.
