Canada Markets closed

Norfolk Southern Corporation (NSC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
256.36-0.14 (-0.05%)
At close: 04:03PM EST
256.36 -0.01 (-0.00%)
After hours: 04:23PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC230120C001000002021-12-08 1:42PM EST100.00189.00192.60197.000.00-13436.38%
NSC230120C001100002021-11-10 6:51AM EST110.00176.38177.50181.900.00-190190367.03%
NSC230120C001150002021-11-03 2:42PM EST115.00172.52164.00169.000.00--0303.48%
NSC230120C001300002021-11-03 2:42PM EST130.00157.50149.60154.000.00-19268.74%
NSC230120C001400002021-11-03 1:11PM EST140.00147.00140.20144.500.00-1000249.83%
NSC230120C001500002021-11-10 6:51AM EST150.00115.20137.50142.400.00-2212264.04%
NSC230120C001600002022-08-11 10:11AM EST160.00105.00100.80104.50+105.00-1176117.22%
NSC230120C001650002022-08-03 12:08PM EST165.0086.4596.6099.300.00-105105113.12%
NSC230120C001700002022-08-10 10:06AM EST170.0089.6091.7094.70+8.00+9.80%124108.74%
NSC230120C001750002021-11-30 1:12PM EST175.0095.35118.50123.500.00-5252238.10%
NSC230120C001800002021-11-10 6:51AM EST180.0069.50109.80114.000.00-147213.27%
NSC230120C001900002021-12-16 2:19PM EST190.00103.95104.50109.000.00-152212.89%
NSC230120C001950002021-11-29 12:31PM EST195.0085.00100.70105.500.00-16208.67%
NSC230120C002000002022-07-08 10:26AM EST200.0037.7055.0056.500.00-112130.57%
NSC230120C002100002022-08-04 12:02PM EST210.0047.5555.8056.800.00-11278.25%
NSC230120C002200002022-08-10 9:27AM EST220.0043.9047.3048.10+3.10+7.60%12472.15%
NSC230120C002300002022-07-14 9:20AM EST230.0014.8039.5040.200.00-512367.64%
NSC230120C002400002022-08-01 12:23PM EST240.0026.7032.2032.800.00-15663.43%
NSC230120C002500002022-08-10 9:01AM EST250.0022.4025.5026.40+2.89+14.81%119460.06%
NSC230120C002600002022-08-10 8:42AM EST260.0015.7019.6020.10+1.50+10.56%534956.26%
NSC230120C002700002022-08-10 9:24AM EST270.0012.3014.6015.60+1.80+17.14%3120554.19%
NSC230120C002800002022-08-11 1:06PM EST280.0011.2010.5011.40+4.10+57.75%110451.75%
NSC230120C002900002022-08-09 9:45AM EST290.004.907.407.800.00-5231950.08%
NSC230120C003000002022-08-11 9:58AM EST300.005.604.805.40+2.50+80.65%332548.68%
NSC230120C003100002022-08-10 9:09AM EST310.002.503.303.60+0.45+21.95%27847.35%
NSC230120C003200002022-01-04 2:30PM EST320.0020.2019.2022.300.00-416107.48%
NSC230120C003300002022-07-25 11:28AM EST330.001.001.351.550.00-1611745.86%
NSC230120C003400002022-07-22 10:00AM EST340.000.700.801.000.00-582345.42%
NSC230120C003500002022-08-11 9:44AM EST350.000.600.400.70+0.20+50.00%22345.85%
NSC230120C003600002022-07-12 2:38PM EST360.000.350.250.550.00-92247.14%
NSC230120C003700002022-07-05 11:29AM EST370.000.300.200.500.00-119849.41%
NSC230120C003800002022-07-27 8:31AM EST380.000.250.150.450.00-244351.49%
NSC230120C003900002022-07-27 8:33AM EST390.000.200.100.400.00-213353.32%
NSC230120C004000002022-08-01 11:48AM EST400.000.310.100.400.00-111252.44%
NSC230120C004100002021-11-10 6:51AM EST410.002.703.806.000.00--194.78%
NSC230120C004200002021-11-10 6:51AM EST420.000.701.955.400.00-2491.36%
NSC230120C004300002022-08-01 11:48AM EST430.000.110.001.800.00-46071.66%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC230120P001000002022-07-28 1:22PM EST100.000.250.052.250.00-522139.60%
NSC230120P001050002021-11-10 6:51AM EST105.002.621.102.600.00--0145.83%
NSC230120P001100002021-11-10 6:51AM EST110.004.301.302.750.00-21141.68%
NSC230120P001150002021-11-10 6:51AM EST115.007.750.904.900.00-111146.36%
NSC230120P001200002021-11-10 6:51AM EST120.002.101.803.000.00-13133.64%
NSC230120P001250002021-11-10 6:51AM EST125.009.000.803.200.00--1122.34%
NSC230120P001300002021-11-10 6:51AM EST130.002.100.853.400.00--10118.09%
NSC230120P001350002022-07-22 1:33PM EST135.000.800.000.650.00-3480.37%
NSC230120P001400002021-11-10 6:51AM EST140.0013.100.303.900.00-147106.69%
NSC230120P001450002021-11-10 6:51AM EST145.003.500.204.200.00--2102.52%
NSC230120P001500002021-11-10 6:51AM EST150.004.500.904.700.00-18103.17%
NSC230120P001550002022-07-26 2:03PM EST155.001.320.202.150.00-1680.66%
NSC230120P001600002022-07-25 10:49AM EST160.001.750.300.950.00-14467.80%
NSC230120P001650002021-11-10 6:51AM EST165.006.502.703.400.00--189.97%
NSC230120P001700002022-07-12 10:09AM EST170.004.100.403.400.00-11075.54%
NSC230120P001750002022-07-26 2:54PM EST175.003.000.103.400.00-11469.80%
NSC230120P001800002022-07-18 10:07AM EST180.004.300.403.600.00-1867.75%
NSC230120P001850002021-11-10 6:51AM EST185.008.504.705.400.00-1482.95%
NSC230120P001900002022-08-10 8:42AM EST190.002.801.702.15-1.30-31.71%24058.84%
NSC230120P001950002022-08-10 8:42AM EST195.003.102.102.300.00-222756.76%
NSC230120P002000002022-08-10 8:42AM EST200.003.702.452.70+0.30+8.82%43055.08%
NSC230120P002100002022-08-10 8:42AM EST210.004.903.503.70-0.10-2.00%416352.19%
NSC230120P002200002022-08-10 8:42AM EST220.006.605.005.30+0.01+0.15%343750.00%
NSC230120P002300002022-08-10 8:42AM EST230.008.906.807.20-0.20-2.20%327347.75%
NSC230120P002400002022-08-10 8:42AM EST240.0011.708.809.70-1.10-8.59%336744.97%
NSC230120P002500002022-08-10 2:01PM EST250.0013.7012.3013.00-3.30-19.41%371,78842.37%
NSC230120P002600002022-08-11 1:10PM EST260.0016.6016.7017.10-26.42-61.41%1316139.55%
NSC230120P002700002022-01-04 1:42PM EST270.0021.7022.4025.000.00-27744.23%
NSC230120P002800002022-01-04 1:39PM EST280.0025.7026.5027.800.00-22531.57%
NSC230120P002900002022-01-05 2:33PM EST290.0029.6031.0033.50-0.30-1.00%2250.00%
NSC230120P003000002022-01-03 11:27AM EST300.0037.8036.2038.500.00-270.00%
NSC230120P003100002022-01-05 11:48AM EST310.0039.8040.8043.40-11.70-22.72%4120.00%
NSC230120P003200002021-11-08 11:18AM EST320.0058.0052.1054.400.00--20.00%