Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC241220C00180000 | 2024-06-28 11:10AM EDT | 180.00 | 38.53 | 67.20 | 71.90 | 0.00 | - | 10 | 10 | 62.74% |
| NSC241220C00185000 | 2024-09-10 11:03AM EDT | 185.00 | 74.75 | 62.10 | 65.50 | 0.00 | - | 2 | 2 | 51.61% |
| NSC241220C00190000 | 2024-06-28 11:10AM EDT | 190.00 | 30.53 | 58.00 | 62.40 | 0.00 | - | 10 | 10 | 57.00% |
| NSC241220C00195000 | 2024-09-20 9:58AM EDT | 195.00 | 56.50 | 52.70 | 55.70 | 0.00 | - | 30 | 14 | 45.44% |
| NSC241220C00200000 | 2024-09-13 11:26AM EDT | 200.00 | 55.10 | 48.30 | 50.40 | 0.00 | - | 1 | 1 | 40.45% |
| NSC241220C00210000 | 2024-09-20 9:58AM EDT | 210.00 | 42.00 | 39.30 | 41.30 | 0.00 | - | 35 | 27 | 37.27% |
| NSC241220C00220000 | 2024-09-20 11:51AM EDT | 220.00 | 32.35 | 30.80 | 32.00 | 0.00 | - | 21 | 91 | 32.37% |
| NSC241220C00230000 | 2024-09-11 9:34AM EDT | 230.00 | 31.23 | 23.00 | 23.80 | 0.00 | - | 2 | 117 | 29.71% |
| NSC241220C00240000 | 2024-10-03 3:42PM EDT | 240.00 | 14.10 | 15.80 | 16.80 | 0.00 | - | 4 | 388 | 28.03% |
| NSC241220C00250000 | 2024-10-04 3:26PM EDT | 250.00 | 10.60 | 10.30 | 11.20 | -0.40 | -3.64% | 23 | 391 | 26.96% |
| NSC241220C00260000 | 2024-10-04 9:44AM EDT | 260.00 | 6.70 | 5.60 | 6.60 | +1.40 | +26.42% | 2 | 262 | 25.23% |
| NSC241220C00270000 | 2024-10-03 1:13PM EDT | 270.00 | 2.75 | 2.95 | 3.70 | 0.00 | - | 16 | 160 | 24.48% |
| NSC241220C00280000 | 2024-10-03 12:15PM EDT | 280.00 | 1.42 | 1.50 | 2.05 | 0.00 | - | 2 | 359 | 24.44% |
| NSC241220C00290000 | 2024-09-20 11:51AM EDT | 290.00 | 1.10 | 0.65 | 1.05 | 0.00 | - | 1 | 104 | 24.27% |
| NSC241220C00300000 | 2024-10-01 2:18PM EDT | 300.00 | 0.61 | 0.10 | 0.90 | 0.00 | - | 2 | 27 | 27.12% |
| NSC241220C00310000 | 2024-06-24 10:47AM EDT | 310.00 | 1.15 | 0.00 | 2.70 | 0.00 | - | 30 | 32 | 40.03% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC241220P00125000 | 2024-04-24 10:23AM EDT | 125.00 | 0.11 | 0.00 | 2.35 | 0.00 | - | - | 1 | 86.87% |
| NSC241220P00140000 | 2024-05-22 11:02AM EDT | 140.00 | 0.66 | 0.00 | 1.80 | 0.00 | - | - | 1 | 70.51% |
| NSC241220P00160000 | 2024-05-01 12:12PM EDT | 160.00 | 1.41 | 0.00 | 3.40 | 0.00 | - | - | 2 | 64.06% |
| NSC241220P00165000 | 2024-05-14 11:20AM EDT | 165.00 | 1.25 | 0.80 | 1.85 | 0.00 | - | 1 | 5 | 57.07% |
| NSC241220P00170000 | 2024-07-19 2:32PM EDT | 170.00 | 1.18 | 0.05 | 2.60 | 0.00 | - | 1 | 8 | 53.59% |
| NSC241220P00175000 | 2024-09-09 11:59AM EDT | 175.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 26 | 45.17% |
| NSC241220P00180000 | 2024-09-13 3:57PM EDT | 180.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 20 | 41.55% |
| NSC241220P00185000 | 2024-08-26 2:28PM EDT | 185.00 | 0.95 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 39.06% |
| NSC241220P00190000 | 2024-09-30 10:52AM EDT | 190.00 | 0.55 | 0.20 | 0.95 | 0.00 | - | 1 | 96 | 37.45% |
| NSC241220P00195000 | 2024-10-01 10:07AM EDT | 195.00 | 1.00 | 0.40 | 1.00 | 0.00 | - | 16 | 39 | 34.85% |
| NSC241220P00200000 | 2024-10-01 11:33AM EDT | 200.00 | 1.15 | 0.75 | 1.10 | 0.00 | - | 2 | 155 | 32.61% |
| NSC241220P00210000 | 2024-10-01 3:28PM EDT | 210.00 | 1.67 | 1.30 | 1.95 | 0.00 | - | 1 | 87 | 31.20% |
| NSC241220P00220000 | 2024-10-01 11:49AM EDT | 220.00 | 3.00 | 2.40 | 2.95 | 0.00 | - | 1 | 84 | 28.53% |
| NSC241220P00230000 | 2024-10-04 10:13AM EDT | 230.00 | 4.70 | 4.20 | 4.90 | +0.25 | +5.62% | 23 | 120 | 27.05% |
| NSC241220P00240000 | 2024-10-04 11:13AM EDT | 240.00 | 8.20 | 7.00 | 8.00 | -1.10 | -11.83% | 1 | 185 | 25.98% |
| NSC241220P00250000 | 2024-10-04 3:39PM EDT | 250.00 | 11.70 | 11.20 | 12.10 | -2.40 | -17.02% | 7 | 83 | 24.35% |
| NSC241220P00260000 | 2024-09-19 3:04PM EDT | 260.00 | 15.10 | 17.00 | 18.30 | 0.00 | - | 11 | 46 | 24.34% |
| NSC241220P00270000 | 2024-08-26 10:35AM EDT | 270.00 | 27.90 | 25.10 | 27.60 | 0.00 | - | 2 | 3 | 29.43% |
© 2024 Yahoo. All rights reserved.