Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC250117C00100000 | 2023-10-27 9:52AM EDT | 100.00 | 88.20 | 115.60 | 120.00 | 0.00 | - | 2 | 2 | 0.00% |
| NSC250117C00105000 | 2023-04-10 10:12AM EDT | 105.00 | 100.00 | 105.00 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| NSC250117C00110000 | 2024-05-01 10:49AM EDT | 110.00 | 119.74 | 114.00 | 118.50 | 0.00 | - | 2 | 0 | 0.00% |
| NSC250117C00140000 | 2023-03-24 12:14PM EDT | 140.00 | 69.50 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| NSC250117C00150000 | 2024-10-04 2:11PM EDT | 150.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NSC250117C00155000 | 2024-01-05 12:11PM EDT | 155.00 | 80.02 | 98.50 | 103.50 | 0.00 | - | 1 | 2 | 63.16% |
| NSC250117C00160000 | 2024-04-24 3:10PM EDT | 160.00 | 80.10 | 69.00 | 73.70 | 0.00 | - | 1 | 1 | 0.00% |
| NSC250117C00165000 | 2024-06-21 2:59PM EDT | 165.00 | 63.34 | 64.00 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| NSC250117C00170000 | 2023-11-14 12:09PM EDT | 170.00 | 48.00 | 69.40 | 72.50 | 0.00 | - | 1 | 2 | 0.00% |
| NSC250117C00175000 | 2024-01-26 2:49PM EDT | 175.00 | 64.83 | 87.10 | 91.10 | 0.00 | - | 5 | 7 | 85.66% |
| NSC250117C00180000 | 2024-02-26 12:12PM EDT | 180.00 | 80.77 | 75.70 | 79.50 | 0.00 | - | 1 | 6 | 55.95% |
| NSC250117C00185000 | 2023-11-20 2:01PM EDT | 185.00 | 40.60 | 53.40 | 57.00 | 0.00 | - | 5 | 27 | 0.00% |
| NSC250117C00190000 | 2024-06-25 3:45PM EDT | 190.00 | 31.80 | 37.50 | 42.20 | 0.00 | - | 6 | 61 | 0.00% |
| NSC250117C00195000 | 2024-09-13 11:26AM EDT | 195.00 | 61.00 | 55.20 | 58.00 | 0.00 | - | 1 | 27 | 0.00% |
| NSC250117C00200000 | 2024-09-16 11:37AM EDT | 200.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NSC250117C00210000 | 2024-10-03 3:06PM EDT | 210.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC250117C00220000 | 2024-10-04 10:31AM EDT | 220.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC250117C00230000 | 2024-09-11 11:06AM EDT | 230.00 | 31.30 | 26.10 | 27.40 | 0.00 | - | 3 | 70 | 23.08% |
| NSC250117C00240000 | 2024-10-08 3:48PM EDT | 240.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NSC250117C00250000 | 2024-10-10 1:28PM EDT | 250.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NSC250117C00260000 | 2024-10-15 2:51PM EDT | 260.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NSC250117C00270000 | 2024-10-14 2:34PM EDT | 270.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NSC250117C00280000 | 2024-10-14 9:30AM EDT | 280.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NSC250117C00290000 | 2024-09-30 3:48PM EDT | 290.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NSC250117C00300000 | 2024-10-02 3:38PM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NSC250117C00310000 | 2024-09-19 2:17PM EDT | 310.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NSC250117C00320000 | 2024-09-20 10:37AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC250117C00330000 | 2024-07-26 10:20AM EDT | 330.00 | 1.17 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 29.74% |
| NSC250117C00340000 | 2024-08-15 10:55AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 32.40% |
| NSC250117C00350000 | 2024-05-29 3:57PM EDT | 350.00 | 0.10 | 0.05 | 1.75 | 0.00 | - | 10 | 39 | 41.41% |
| NSC250117C00360000 | 2024-07-26 10:01AM EDT | 360.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 112 | 36.43% |
| NSC250117C00370000 | 2024-07-22 12:19PM EDT | 370.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 175 | 39.67% |
| NSC250117C00380000 | 2024-07-26 10:02AM EDT | 380.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 41.90% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC250117P00095000 | 2024-09-24 12:44PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NSC250117P00100000 | 2024-08-23 2:09PM EDT | 100.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 198 | 80.71% |
| NSC250117P00105000 | 2024-09-06 3:15PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 111 | 81.15% |
| NSC250117P00110000 | 2023-11-02 3:24PM EDT | 110.00 | 2.15 | 0.10 | 2.40 | 0.00 | - | 1 | 9 | 94.14% |
| NSC250117P00115000 | 2023-10-03 3:07PM EDT | 115.00 | 2.75 | 2.25 | 2.65 | 0.00 | - | 2 | 54 | 103.00% |
| NSC250117P00120000 | 2023-08-10 9:30AM EDT | 120.00 | 2.20 | 2.50 | 2.80 | 0.00 | - | 1 | 4 | 99.95% |
| NSC250117P00125000 | 2024-10-11 1:28PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NSC250117P00130000 | 2024-09-06 11:14AM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 63.04% |
| NSC250117P00135000 | 2023-10-03 12:07PM EDT | 135.00 | 5.10 | 4.00 | 4.50 | 0.00 | - | 7 | 7 | 97.41% |
| NSC250117P00140000 | 2024-10-10 11:41AM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NSC250117P00145000 | 2024-06-20 11:06AM EDT | 145.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 3 | 14 | 60.52% |
| NSC250117P00150000 | 2024-08-05 12:16PM EDT | 150.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 56.98% |
| NSC250117P00155000 | 2024-10-15 10:41AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NSC250117P00160000 | 2024-06-21 3:55PM EDT | 160.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 39 | 119 | 56.42% |
| NSC250117P00165000 | 2024-09-26 1:51PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NSC250117P00170000 | 2024-05-13 12:58PM EDT | 170.00 | 1.90 | 1.50 | 2.00 | 0.00 | - | 5 | 114 | 53.82% |
| NSC250117P00175000 | 2024-07-24 3:19PM EDT | 175.00 | 2.90 | 0.35 | 2.10 | 0.00 | - | 3 | 100 | 52.92% |
| NSC250117P00180000 | 2024-09-18 10:12AM EDT | 180.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC250117P00185000 | 2024-08-23 2:09PM EDT | 185.00 | 1.23 | 0.35 | 2.10 | 0.00 | - | 1 | 81 | 46.57% |
| NSC250117P00190000 | 2024-10-08 12:42PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC250117P00195000 | 2024-10-07 11:09AM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC250117P00200000 | 2024-10-15 9:30AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC250117P00210000 | 2024-09-23 11:56AM EDT | 210.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NSC250117P00220000 | 2024-10-09 12:42PM EDT | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NSC250117P00230000 | 2024-10-11 12:55PM EDT | 230.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NSC250117P00240000 | 2024-10-11 11:03AM EDT | 240.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NSC250117P00250000 | 2024-10-11 10:38AM EDT | 250.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NSC250117P00260000 | 2024-09-17 10:12AM EDT | 260.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC250117P00270000 | 2024-10-11 2:44PM EDT | 270.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NSC250117P00280000 | 2024-10-08 10:42AM EDT | 280.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC250117P00290000 | 2024-09-13 11:26AM EDT | 290.00 | 38.70 | 39.70 | 42.70 | 0.00 | - | - | 1 | 36.43% |
| NSC250117P00380000 | 2023-05-09 1:24PM EDT | 380.00 | 171.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.