Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC241018C00150000 | 2024-08-20 11:21AM EDT | 150.00 | 92.30 | 100.20 | 104.30 | 0.00 | - | - | 1 | 250.93% |
| NSC241018C00160000 | 2024-09-04 3:09PM EDT | 160.00 | 100.70 | 86.70 | 89.50 | 0.00 | - | - | 1 | 0.00% |
| NSC241018C00165000 | 2024-09-04 3:09PM EDT | 165.00 | 95.40 | 81.60 | 84.90 | 0.00 | - | - | 0 | 0.00% |
| NSC241018C00170000 | 2024-09-04 3:10PM EDT | 170.00 | 90.70 | 76.70 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| NSC241018C00175000 | 2024-09-04 3:11PM EDT | 175.00 | 85.60 | 71.60 | 74.90 | 0.00 | - | - | 1 | 0.00% |
| NSC241018C00180000 | 2024-09-04 3:12PM EDT | 180.00 | 79.22 | 66.60 | 70.40 | 0.00 | - | - | 1 | 114.36% |
| NSC241018C00185000 | 2024-09-04 3:13PM EDT | 185.00 | 75.50 | 61.60 | 64.80 | 0.00 | - | - | 1 | 0.00% |
| NSC241018C00190000 | 2024-09-09 3:57PM EDT | 190.00 | 69.00 | 54.50 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| NSC241018C00195000 | 2024-09-04 3:16PM EDT | 195.00 | 64.63 | 51.60 | 54.70 | 0.00 | - | - | 2 | 0.00% |
| NSC241018C00210000 | 2024-09-30 11:40AM EDT | 210.00 | 38.55 | 38.50 | 41.50 | 0.00 | - | 1 | 1 | 95.85% |
| NSC241018C00220000 | 2024-10-04 2:11PM EDT | 220.00 | 28.05 | 28.50 | 31.60 | 0.00 | - | 2 | 14 | 77.69% |
| NSC241018C00230000 | 2024-09-11 11:43AM EDT | 230.00 | 26.44 | 18.50 | 22.00 | 0.00 | - | 4 | 6 | 62.55% |
| NSC241018C00235000 | 2024-09-25 12:33PM EDT | 235.00 | 12.60 | 14.00 | 16.80 | 0.00 | - | - | 3 | 49.49% |
| NSC241018C00240000 | 2024-09-23 2:53PM EDT | 240.00 | 10.00 | 9.90 | 11.90 | 0.00 | - | 3 | 15 | 39.48% |
| NSC241018C00242500 | 2024-10-10 11:18AM EDT | 242.50 | 5.30 | 6.70 | 9.20 | 0.00 | - | 1 | 18 | 31.79% |
| NSC241018C00245000 | 2024-10-10 11:22AM EDT | 245.00 | 3.70 | 4.30 | 6.90 | 0.00 | - | 2 | 76 | 27.52% |
| NSC241018C00247500 | 2024-10-11 3:37PM EDT | 247.50 | 4.24 | 4.20 | 4.70 | +1.74 | +69.60% | 15 | 73 | 23.19% |
| NSC241018C00250000 | 2024-10-11 3:37PM EDT | 250.00 | 2.68 | 2.65 | 3.10 | +1.26 | +88.73% | 46 | 91 | 21.81% |
| NSC241018C00252500 | 2024-10-11 3:48PM EDT | 252.50 | 1.45 | 1.40 | 1.80 | +0.85 | +141.67% | 32 | 20 | 20.25% |
| NSC241018C00255000 | 2024-10-11 3:51PM EDT | 255.00 | 0.76 | 0.60 | 1.70 | +0.29 | +61.70% | 28 | 37 | 25.89% |
| NSC241018C00257500 | 2024-10-11 2:34PM EDT | 257.50 | 0.33 | 0.25 | 0.55 | -0.67 | -67.00% | 1,206 | 9 | 20.12% |
| NSC241018C00260000 | 2024-10-11 3:51PM EDT | 260.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 33 | 204 | 19.73% |
| NSC241018C00262500 | 2024-10-04 3:53PM EDT | 262.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 38.33% |
| NSC241018C00267500 | 2024-09-27 3:50PM EDT | 267.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 47.28% |
| NSC241018C00270000 | 2024-09-27 9:43AM EDT | 270.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 4 | 381 | 40.80% |
| NSC241018C00280000 | 2024-09-24 9:49AM EDT | 280.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 57 | 57.54% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC241018P00180000 | 2024-09-26 9:40AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.06% |
| NSC241018P00200000 | 2024-09-30 2:15PM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 110.16% |
| NSC241018P00210000 | 2024-10-03 11:11AM EDT | 210.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 80.86% |
| NSC241018P00220000 | 2024-10-07 10:17AM EDT | 220.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 32 | 55 | 63.28% |
| NSC241018P00225000 | 2024-10-10 11:52AM EDT | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 37.89% |
| NSC241018P00230000 | 2024-10-10 1:02PM EDT | 230.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 83 | 56.45% |
| NSC241018P00232500 | 2024-10-07 9:30AM EDT | 232.50 | 0.52 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 39.45% |
| NSC241018P00235000 | 2024-10-04 9:40AM EDT | 235.00 | 1.10 | 0.05 | 0.25 | 0.00 | - | 11 | 33 | 29.00% |
| NSC241018P00237500 | 2024-10-07 1:43PM EDT | 237.50 | 1.50 | 0.20 | 0.25 | 0.00 | - | 34 | 34 | 25.10% |
| NSC241018P00240000 | 2024-10-11 2:56PM EDT | 240.00 | 0.36 | 0.25 | 0.40 | -1.84 | -83.64% | 12 | 77 | 23.78% |
| NSC241018P00242500 | 2024-10-10 2:59PM EDT | 242.50 | 1.93 | 0.40 | 0.65 | 0.00 | - | 186 | 196 | 22.61% |
| NSC241018P00245000 | 2024-10-07 12:22PM EDT | 245.00 | 1.15 | 0.75 | 1.10 | -2.85 | -71.25% | 1 | 31 | 21.96% |
| NSC241018P00247500 | 2024-10-11 12:11PM EDT | 247.50 | 2.05 | 1.45 | 1.70 | -2.55 | -55.43% | 9 | 9 | 20.64% |
| NSC241018P00250000 | 2024-10-11 2:27PM EDT | 250.00 | 2.91 | 2.35 | 2.65 | -3.09 | -51.50% | 1 | 92 | 19.79% |
| NSC241018P00257500 | 2024-10-04 10:31AM EDT | 257.50 | 10.90 | 6.50 | 7.90 | 0.00 | - | 1 | 3 | 20.39% |
| NSC241018P00260000 | 2024-10-11 9:53AM EDT | 260.00 | 12.33 | 9.60 | 10.90 | -3.67 | -22.94% | 6 | 6 | 30.64% |
| NSC241018P00270000 | 2024-10-10 3:52PM EDT | 270.00 | 23.90 | 19.10 | 21.90 | 0.00 | - | 4 | 4 | 59.72% |
© 2024 Yahoo. All rights reserved.