Canada markets closed

Norfolk Southern Corporation (NSC)

NYSE - NYSE Delayed 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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC240119C001250002022-06-02 9:52AM EST125.00120.34104.00108.500.00-550.00%
NSC240119C001350002022-05-20 9:00AM EST135.0097.8690.0095.000.00-550.00%
NSC240119C001450002022-05-16 8:46AM EST145.00107.4385.0089.500.00-500.00%
NSC240119C001500002022-06-02 9:52AM EST150.0099.1983.0087.800.00-560.00%
NSC240119C001550002022-10-12 9:08AM EST155.0070.6097.10101.400.00--616.60%
NSC240119C001600002022-06-10 9:45AM EST160.0079.9273.5078.000.00-120.00%
NSC240119C001800002022-10-21 12:43PM EST180.0047.5077.5081.500.00-15231.00%
NSC240119C001900002021-11-10 6:51AM EST190.0068.00105.50110.000.00--175.86%
NSC240119C001950002022-10-24 10:39AM EST195.0042.2068.5073.000.00-1135.65%
NSC240119C002000002022-11-17 11:18AM EST200.0061.3069.1072.900.00-1839.95%
NSC240119C002100002022-09-27 9:01AM EST210.0035.0540.0043.700.00-220.00%
NSC240119C002200002022-10-13 10:48AM EST220.0029.2552.0056.100.00-125434.75%
NSC240119C002300002022-10-28 9:49AM EST230.0031.3045.4048.500.00-4032.75%
NSC240119C002400002022-10-28 11:33AM EST240.0025.8039.3042.400.00-5031.97%
NSC240119C002500002022-11-09 11:26AM EST250.0027.0036.6038.900.00-310333.24%
NSC240119C002600002022-11-25 11:27AM EST260.0031.1031.2034.200.00-113032.93%
NSC240119C002700002022-11-22 11:31AM EST270.0026.1026.2029.800.00-12132.50%
NSC240119C002800002022-11-28 10:05AM EST280.0021.6820.6025.400.00-23031.71%
NSC240119C002900002022-11-22 11:38AM EST290.0018.5017.1021.400.00-13630.91%
NSC240119C003000002022-11-22 11:37AM EST300.0015.3014.6018.200.00-14430.51%
NSC240119C003100002022-11-23 12:54PM EST310.0012.2110.9015.100.00-22629.83%
NSC240119C003200002022-12-01 1:22PM EST320.0011.148.1012.60+1.64+17.26%1929.41%
NSC240119C003300002022-11-30 10:27AM EST330.007.406.0010.100.00-2928.62%
NSC240119C003400002022-12-01 2:13PM EST340.007.004.508.80+0.30+4.48%1828.89%
NSC240119C003500002022-11-16 10:47AM EST350.006.003.607.600.00-1529.05%
NSC240119C003600002022-11-29 3:24PM EST360.003.802.505.900.00-1928.24%
NSC240119C003700002022-11-15 12:46PM EST370.004.001.505.000.00-3428.28%
NSC240119C003800002022-07-13 12:48PM EST380.002.203.407.100.00-1132.87%
NSC240119C003900002022-01-03 12:03AM EST390.0015.160.000.000.00-206.25%
NSC240119C004000002022-09-28 9:59AM EST400.001.260.202.500.00-3827.20%
NSC240119C004100002022-08-31 10:02AM EST410.001.980.000.000.00-62146.25%
NSC240119C004200002022-11-11 10:13AM EST420.001.010.002.950.00-11030.44%
NSC240119C004300002022-11-11 10:20AM EST430.000.770.002.750.00-71231.01%
NSC240119C004400002022-09-30 9:24AM EST440.000.430.001.400.00-229028.05%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC240119P001050002022-11-10 9:34AM EST105.001.250.002.700.00-2255.48%
NSC240119P001100002022-11-10 9:34AM EST110.001.450.052.800.00-22653.36%
NSC240119P001150002022-09-13 9:56AM EST115.001.152.103.400.00-121150.68%
NSC240119P001200002022-09-26 10:25AM EST120.003.100.304.300.00-101054.02%
NSC240119P001250002022-09-23 11:55AM EST125.003.203.405.500.00-14552.03%
NSC240119P001300002022-10-17 9:50AM EST130.004.290.353.800.00-4747.60%
NSC240119P001350002022-08-30 12:45PM EST135.003.014.807.100.00-1551.46%
NSC240119P001400002021-11-10 6:51AM EST140.007.202.606.600.00-1150.69%
NSC240119P001450002022-07-20 11:16AM EST145.004.801.503.400.00-32139.97%
NSC240119P001500002022-12-01 3:30PM EST150.002.602.552.90-2.90-52.73%1036.49%
NSC240119P001550002022-11-25 9:30AM EST155.003.502.455.300.00-24140.97%
NSC240119P001600002022-10-03 9:01AM EST160.009.004.808.600.00-11645.74%
NSC240119P001650002022-10-21 9:48AM EST165.0011.703.106.500.00-11339.48%
NSC240119P001700002022-11-10 2:56PM EST170.006.603.406.300.00-31937.08%
NSC240119P001750002022-11-14 2:46PM EST175.005.843.907.100.00-12336.62%
NSC240119P001800002022-11-15 12:46PM EST180.007.404.506.700.00-37233.96%
NSC240119P001850002022-10-05 11:49AM EST185.0013.9010.1012.100.00-1540.57%
NSC240119P001900002022-12-01 3:19PM EST190.007.507.108.600.00-19333.26%
NSC240119P001950002022-11-30 10:21AM EST195.009.607.0010.400.00-11333.94%
NSC240119P002000002022-11-30 12:34PM EST200.009.208.8011.000.00-32232.77%
NSC240119P002100002022-11-30 10:22AM EST210.0013.1010.2013.300.00-12331.66%
NSC240119P002200002022-11-22 11:28AM EST220.0016.7012.8014.500.00-110728.94%
NSC240119P002300002022-12-01 1:18PM EST230.0016.7714.9017.50-3.13-15.73%112727.96%
NSC240119P002400002022-11-22 11:36AM EST240.0023.5019.8022.300.00-13628.33%
NSC240119P002500002022-12-01 12:03PM EST250.0024.0023.2025.50-2.30-8.75%116226.63%
NSC240119P002600002022-11-15 12:46PM EST260.0033.2025.5030.500.00-93126.18%
NSC240119P002700002022-11-11 2:04PM EST270.0036.2030.5035.500.00-41025.25%
NSC240119P002800002022-11-11 2:30PM EST280.0042.4036.0041.000.00-3324.28%
NSC240119P002900002022-08-25 9:45AM EST290.0044.8073.1076.900.00-5651.09%
NSC240119P003000002022-10-10 8:30AM EST300.0085.000.000.000.00--30.00%
NSC240119P003600002022-05-17 12:43PM EST360.00112.91135.50140.500.00-1258.79%
NSC240119P003700002022-05-03 1:24PM EST370.00118.77122.50127.500.00--439.90%
NSC240119P003800002022-05-17 12:45PM EST380.00131.19155.00160.000.00-1161.85%