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 | 294.09% |
| NSC241018C00160000 | 2024-09-04 3:09PM EDT | 160.00 | 100.70 | 86.70 | 89.50 | 0.00 | - | - | 1 | 194.97% |
| NSC241018C00165000 | 2024-09-04 3:09PM EDT | 165.00 | 95.40 | 81.60 | 84.90 | 0.00 | - | - | 0 | 186.67% |
| NSC241018C00170000 | 2024-09-04 3:10PM EDT | 170.00 | 90.70 | 76.70 | 79.50 | 0.00 | - | - | 1 | 172.51% |
| NSC241018C00175000 | 2024-09-04 3:11PM EDT | 175.00 | 85.60 | 71.60 | 74.90 | 0.00 | - | - | 1 | 164.50% |
| NSC241018C00180000 | 2024-09-04 3:12PM EDT | 180.00 | 79.22 | 66.60 | 70.40 | 0.00 | - | - | 1 | 158.06% |
| NSC241018C00185000 | 2024-09-04 3:13PM EDT | 185.00 | 75.50 | 61.60 | 64.80 | 0.00 | - | - | 1 | 142.38% |
| NSC241018C00190000 | 2024-09-09 3:57PM EDT | 190.00 | 69.00 | 54.50 | 57.40 | 0.00 | - | 1 | 1 | 64.84% |
| NSC241018C00195000 | 2024-09-04 3:16PM EDT | 195.00 | 64.63 | 51.60 | 54.70 | 0.00 | - | - | 2 | 121.14% |
| NSC241018C00210000 | 2024-09-30 11:40AM EDT | 210.00 | 38.55 | 35.20 | 38.10 | 0.00 | - | 1 | 1 | 67.87% |
| NSC241018C00220000 | 2024-10-04 2:11PM EDT | 220.00 | 28.05 | 24.90 | 27.80 | 0.00 | - | 2 | 14 | 67.82% |
| NSC241018C00230000 | 2024-09-11 11:43AM EDT | 230.00 | 26.44 | 15.30 | 17.30 | 0.00 | - | 4 | 6 | 43.31% |
| NSC241018C00235000 | 2024-09-25 12:33PM EDT | 235.00 | 12.60 | 11.50 | 12.40 | 0.00 | - | - | 3 | 34.74% |
| NSC241018C00240000 | 2024-09-23 2:53PM EDT | 240.00 | 10.00 | 7.20 | 7.80 | 0.00 | - | 3 | 15 | 27.59% |
| NSC241018C00242500 | 2024-10-10 11:18AM EDT | 242.50 | 5.30 | 5.40 | 5.80 | +0.90 | +20.45% | 1 | 18 | 25.22% |
| NSC241018C00245000 | 2024-10-10 11:22AM EDT | 245.00 | 3.70 | 3.80 | 4.10 | -0.16 | -4.15% | 2 | 76 | 23.58% |
| NSC241018C00247500 | 2024-10-10 11:29AM EDT | 247.50 | 2.50 | 2.45 | 2.80 | +0.24 | +10.62% | 64 | 17 | 22.89% |
| NSC241018C00250000 | 2024-10-10 12:23PM EDT | 250.00 | 1.42 | 1.50 | 1.80 | -0.28 | -16.47% | 5 | 89 | 22.33% |
| NSC241018C00252500 | 2024-10-10 1:04PM EDT | 252.50 | 0.60 | 0.80 | 1.25 | -0.22 | -26.83% | 8 | 22 | 23.27% |
| NSC241018C00255000 | 2024-10-09 3:35PM EDT | 255.00 | 0.47 | 0.40 | 0.75 | 0.00 | - | 24 | 37 | 23.05% |
| NSC241018C00257500 | 2024-10-04 12:57PM EDT | 257.50 | 1.00 | 0.15 | 0.50 | 0.00 | - | 15 | 9 | 23.88% |
| NSC241018C00260000 | 2024-10-10 2:49PM EDT | 260.00 | 0.25 | 0.00 | 0.35 | +0.05 | +25.00% | 5 | 203 | 25.03% |
| NSC241018C00262500 | 2024-10-04 3:53PM EDT | 262.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 34.33% |
| NSC241018C00267500 | 2024-09-27 3:50PM EDT | 267.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.14% |
| NSC241018C00270000 | 2024-09-27 9:43AM EDT | 270.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 4 | 381 | 33.35% |
| NSC241018C00280000 | 2024-09-24 9:49AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 56.67% |
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 | 0.75 | 0.00 | - | - | 1 | 104.30% |
| NSC241018P00200000 | 2024-09-30 2:15PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.54% |
| NSC241018P00210000 | 2024-10-03 11:11AM EDT | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.20% |
| NSC241018P00220000 | 2024-10-07 10:17AM EDT | 220.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 32 | 55 | 42.33% |
| NSC241018P00225000 | 2024-10-10 11:52AM EDT | 225.00 | 0.10 | 0.00 | 0.75 | -0.25 | -71.43% | 1 | 16 | 43.82% |
| NSC241018P00230000 | 2024-10-10 1:02PM EDT | 230.00 | 0.30 | 0.10 | 0.30 | -0.39 | -56.52% | 1 | 82 | 28.17% |
| NSC241018P00232500 | 2024-10-07 9:30AM EDT | 232.50 | 0.52 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 27.15% |
| NSC241018P00235000 | 2024-10-04 9:40AM EDT | 235.00 | 1.10 | 0.40 | 0.60 | 0.00 | - | 11 | 33 | 25.27% |
| NSC241018P00237500 | 2024-10-07 1:43PM EDT | 237.50 | 1.50 | 0.65 | 0.90 | 0.00 | - | 34 | 34 | 24.24% |
| NSC241018P00240000 | 2024-10-08 9:39AM EDT | 240.00 | 2.20 | 1.00 | 1.30 | 0.00 | - | 20 | 77 | 22.91% |
| NSC241018P00242500 | 2024-10-10 2:59PM EDT | 242.50 | 1.93 | 1.65 | 1.90 | -0.88 | -31.32% | 186 | 14 | 21.78% |
| NSC241018P00245000 | 2024-10-07 12:22PM EDT | 245.00 | 4.00 | 2.50 | 2.85 | 0.00 | - | 15 | 31 | 21.36% |
| NSC241018P00247500 | 2024-10-09 11:54AM EDT | 247.50 | 4.60 | 3.70 | 4.00 | 0.00 | - | 2 | 9 | 20.33% |
| NSC241018P00250000 | 2024-10-08 9:39AM EDT | 250.00 | 6.00 | 5.00 | 6.00 | -1.19 | -16.55% | 2 | 90 | 23.12% |
| NSC241018P00257500 | 2024-10-04 10:31AM EDT | 257.50 | 10.90 | 10.60 | 12.00 | 0.00 | - | 1 | 3 | 22.63% |
| NSC241018P00260000 | 2024-09-25 1:32PM EDT | 260.00 | 16.00 | 13.00 | 16.20 | 0.00 | - | 1 | 12 | 44.31% |
| NSC241018P00270000 | 2024-10-10 3:52PM EDT | 270.00 | 23.90 | 22.40 | 25.40 | -0.70 | -2.85% | 4 | 4 | 51.88% |
© 2024 Yahoo. All rights reserved.