NSC - Norfolk Southern Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC230915C00150000 | 2023-03-10 4:50PM EDT | 150.00 | 64.42 | 56.90 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| NSC230915C00155000 | 2023-05-03 9:47AM EDT | 155.00 | 52.98 | 56.00 | 60.50 | 0.00 | - | 1 | 1 | 57.26% |
| NSC230915C00160000 | 2023-05-15 1:37PM EDT | 160.00 | 58.20 | 51.30 | 55.80 | 0.00 | - | - | 1 | 54.22% |
| NSC230915C00170000 | 2023-04-04 11:50AM EDT | 170.00 | 41.35 | 38.40 | 41.20 | 0.00 | - | - | 1 | 24.68% |
| NSC230915C00175000 | 2023-03-14 1:47PM EDT | 175.00 | 40.89 | 37.40 | 40.10 | 0.00 | - | 175 | 8 | 39.47% |
| NSC230915C00180000 | 2023-05-05 9:37AM EDT | 180.00 | 33.50 | 34.70 | 36.30 | 0.00 | - | 1 | 139 | 39.34% |
| NSC230915C00185000 | 2023-03-14 3:31PM EDT | 185.00 | 32.30 | 29.40 | 31.10 | 0.00 | - | 180 | 105 | 34.64% |
| NSC230915C00190000 | 2023-04-12 10:13AM EDT | 190.00 | 27.66 | 27.20 | 30.90 | 0.00 | - | 8 | 9 | 43.12% |
| NSC230915C00195000 | 2023-04-12 9:49AM EDT | 195.00 | 23.30 | 24.20 | 26.80 | 0.00 | - | 3 | 0 | 40.52% |
| NSC230915C00200000 | 2023-05-16 1:47PM EDT | 200.00 | 21.73 | 19.40 | 19.90 | 0.00 | - | 5 | 65 | 31.14% |
| NSC230915C00210000 | 2023-05-25 2:48PM EDT | 210.00 | 14.20 | 13.10 | 13.60 | 0.00 | - | 11 | 178 | 28.93% |
| NSC230915C00220000 | 2023-05-26 2:09PM EDT | 220.00 | 8.10 | 8.20 | 8.60 | -1.80 | -18.18% | 595 | 216 | 27.10% |
| NSC230915C00230000 | 2023-05-26 2:49PM EDT | 230.00 | 4.80 | 4.60 | 5.00 | -0.80 | -14.29% | 53 | 665 | 25.65% |
| NSC230915C00240000 | 2023-05-26 11:22AM EDT | 240.00 | 2.75 | 2.15 | 3.30 | -0.54 | -16.41% | 10 | 384 | 26.54% |
| NSC230915C00250000 | 2023-05-26 11:46AM EDT | 250.00 | 1.41 | 0.85 | 1.55 | -1.79 | -55.94% | 7 | 319 | 24.83% |
| NSC230915C00260000 | 2023-05-16 3:20PM EDT | 260.00 | 0.70 | 0.45 | 1.30 | 0.00 | - | 2 | 26 | 27.49% |
| NSC230915C00270000 | 2023-04-25 1:54PM EDT | 270.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 10 | 369 | 32.35% |
| NSC230915C00280000 | 2023-05-17 11:09AM EDT | 280.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 28.37% |
| NSC230915C00290000 | 2023-05-05 12:03PM EDT | 290.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 31.13% |
| NSC230915C00300000 | 2023-03-29 11:16AM EDT | 300.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 104 | 45.23% |
| NSC230915C00310000 | 2023-03-06 1:05PM EDT | 310.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 33.50% |
| NSC230915C00330000 | 2023-05-23 1:40PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 129 | 40.92% |
| NSC230915C00380000 | 2023-01-25 4:19PM EDT | 380.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 57.68% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC230915P00105000 | 2023-03-22 1:42PM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 6 | 61.96% |
| NSC230915P00120000 | 2023-04-17 1:23PM EDT | 120.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 54.49% |
| NSC230915P00125000 | 2023-05-10 9:46AM EDT | 125.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 10 | 18 | 54.61% |
| NSC230915P00130000 | 2023-05-10 9:47AM EDT | 130.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 55 | 80 | 48.39% |
| NSC230915P00135000 | 2023-05-10 9:47AM EDT | 135.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 152 | 164 | 53.10% |
| NSC230915P00140000 | 2023-05-10 9:47AM EDT | 140.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | 50 | 49 | 51.48% |
| NSC230915P00145000 | 2023-05-18 2:01PM EDT | 145.00 | 0.65 | 0.05 | 1.90 | 0.00 | - | 2 | 60 | 49.94% |
| NSC230915P00150000 | 2023-05-10 9:47AM EDT | 150.00 | 1.15 | 0.45 | 1.35 | 0.00 | - | 67 | 92 | 42.55% |
| NSC230915P00155000 | 2023-05-01 2:17PM EDT | 155.00 | 2.01 | 0.80 | 1.40 | 0.00 | - | 1 | 3 | 39.58% |
| NSC230915P00160000 | 2023-05-10 9:46AM EDT | 160.00 | 1.75 | 1.10 | 2.40 | 0.00 | - | 5 | 7 | 41.97% |
| NSC230915P00165000 | 2023-05-15 12:45PM EDT | 165.00 | 1.80 | 1.65 | 2.25 | 0.00 | - | 1 | 17 | 37.68% |
| NSC230915P00170000 | 2023-05-16 1:26PM EDT | 170.00 | 2.20 | 2.05 | 3.30 | 0.00 | - | 1 | 148 | 38.75% |
| NSC230915P00175000 | 2023-05-23 1:37PM EDT | 175.00 | 2.10 | 2.35 | 3.00 | 0.00 | - | 6 | 23 | 33.90% |
| NSC230915P00180000 | 2023-05-25 11:48AM EDT | 180.00 | 3.56 | 3.10 | 3.50 | 0.00 | - | 2 | 177 | 32.11% |
| NSC230915P00185000 | 2023-05-01 1:47PM EDT | 185.00 | 4.90 | 3.80 | 4.20 | 0.00 | - | 120 | 145 | 30.65% |
| NSC230915P00190000 | 2023-05-25 1:59PM EDT | 190.00 | 5.40 | 4.70 | 5.10 | 0.00 | - | 1 | 82 | 29.36% |
| NSC230915P00195000 | 2023-05-22 10:43AM EDT | 195.00 | 4.30 | 5.80 | 6.10 | 0.00 | - | 5 | 48 | 27.87% |
| NSC230915P00200000 | 2023-05-26 12:57PM EDT | 200.00 | 7.60 | 7.10 | 7.50 | +1.93 | +34.04% | 7 | 1,495 | 26.85% |
| NSC230915P00210000 | 2023-05-25 10:45AM EDT | 210.00 | 11.45 | 10.70 | 11.20 | 0.00 | - | 1 | 426 | 24.96% |
| NSC230915P00220000 | 2023-05-25 10:45AM EDT | 220.00 | 16.40 | 15.80 | 16.20 | 0.00 | - | 1 | 291 | 23.02% |
| NSC230915P00230000 | 2023-05-26 2:49PM EDT | 230.00 | 22.32 | 20.20 | 23.90 | +6.42 | +40.38% | 3 | 79 | 24.32% |
| NSC230915P00240000 | 2023-05-05 3:44PM EDT | 240.00 | 31.48 | 29.40 | 31.70 | 0.00 | - | 5 | 17 | 23.25% |
| NSC230915P00250000 | 2023-05-22 1:07PM EDT | 250.00 | 31.00 | 37.20 | 42.00 | 0.00 | - | 1 | 2 | 28.88% |
| NSC230915P00260000 | 2023-02-21 10:31AM EDT | 260.00 | 37.20 | 55.60 | 59.60 | 0.00 | - | 1 | 1 | 50.15% |
| NSC230915P00270000 | 2023-02-21 10:30AM EDT | 270.00 | 45.00 | 66.40 | 70.10 | 0.00 | - | 1 | 1 | 56.56% |
| NSC230915P00280000 | 2023-02-16 4:56PM EDT | 280.00 | 51.00 | 74.30 | 78.00 | 0.00 | - | - | 0 | 54.96% |
| NSC230915P00290000 | 2023-02-15 2:52PM EDT | 290.00 | 53.90 | 84.30 | 88.00 | 0.00 | - | - | 0 | 58.89% |
| NSC230915P00300000 | 2023-03-16 12:25PM EDT | 300.00 | 94.10 | 91.30 | 94.90 | 0.00 | - | 1 | 0 | 51.99% |
© 2023 Yahoo. All rights reserved.