NSC - Norfolk Southern Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240119C00100000 | 2023-05-09 11:44AM EDT | 100.00 | 109.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NSC240119C00125000 | 2022-06-02 10:52AM EDT | 125.00 | 120.34 | 104.00 | 108.50 | 0.00 | - | 5 | 5 | 102.26% |
| NSC240119C00135000 | 2022-05-20 10:00AM EDT | 135.00 | 97.86 | 90.00 | 95.00 | 0.00 | - | 5 | 5 | 83.11% |
| NSC240119C00145000 | 2022-05-16 9:46AM EDT | 145.00 | 107.43 | 85.00 | 89.50 | 0.00 | - | 5 | 0 | 85.04% |
| NSC240119C00150000 | 2023-05-30 12:14PM EDT | 150.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NSC240119C00155000 | 2022-10-12 10:08AM EDT | 155.00 | 70.60 | 97.10 | 101.40 | 0.00 | - | - | 6 | 120.81% |
| NSC240119C00160000 | 2023-01-27 1:45PM EDT | 160.00 | 85.30 | 71.60 | 75.80 | 0.00 | - | 1 | 2 | 74.74% |
| NSC240119C00180000 | 2023-05-02 2:26PM EDT | 180.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC240119C00185000 | 2023-02-23 2:39PM EDT | 185.00 | 51.23 | 29.80 | 34.50 | 0.00 | - | - | 1 | 29.39% |
| NSC240119C00190000 | 2023-03-14 1:47PM EDT | 190.00 | 34.84 | 31.90 | 33.90 | 0.00 | - | 175 | 276 | 33.95% |
| NSC240119C00195000 | 2023-05-02 9:49AM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC240119C00200000 | 2023-05-30 12:14PM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NSC240119C00210000 | 2023-05-24 10:02AM EDT | 210.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NSC240119C00220000 | 2023-05-25 12:27PM EDT | 220.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NSC240119C00230000 | 2023-05-26 2:59PM EDT | 230.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NSC240119C00240000 | 2023-05-18 12:04PM EDT | 240.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NSC240119C00250000 | 2023-05-30 1:00PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NSC240119C00260000 | 2023-05-26 3:33PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NSC240119C00270000 | 2023-05-24 12:34PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NSC240119C00280000 | 2023-04-19 9:31AM EDT | 280.00 | 1.60 | 1.65 | 2.95 | 0.00 | - | 2 | 143 | 28.69% |
| NSC240119C00290000 | 2023-04-19 9:31AM EDT | 290.00 | 0.95 | 0.90 | 2.10 | 0.00 | - | 2 | 76 | 28.47% |
| NSC240119C00300000 | 2023-05-19 11:53AM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NSC240119C00310000 | 2023-03-29 11:29AM EDT | 310.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 10 | 89 | 28.70% |
| NSC240119C00320000 | 2023-03-21 9:32AM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 12.50% |
| NSC240119C00330000 | 2023-02-21 4:37PM EDT | 330.00 | 1.27 | 0.00 | 2.30 | 0.00 | - | 27 | 68 | 37.22% |
| NSC240119C00340000 | 2023-02-21 11:01AM EDT | 340.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 52 | 39.75% |
| NSC240119C00350000 | 2023-03-07 11:44AM EDT | 350.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 2 | 122 | 30.35% |
| NSC240119C00360000 | 2023-03-20 11:46AM EDT | 360.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 34.34% |
| NSC240119C00370000 | 2023-02-15 11:35AM EDT | 370.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 44.76% |
| NSC240119C00380000 | 2022-07-13 1:48PM EDT | 380.00 | 2.20 | 3.40 | 7.10 | 0.00 | - | 1 | 1 | 55.15% |
| NSC240119C00390000 | 2022-01-03 1:03AM EDT | 390.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NSC240119C00400000 | 2023-01-09 1:58PM EDT | 400.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 7 | 49.01% |
| NSC240119C00410000 | 2022-08-31 11:02AM EDT | 410.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 62 | 14 | 12.50% |
| NSC240119C00420000 | 2022-11-11 11:13AM EDT | 420.00 | 1.01 | 0.00 | 2.40 | 0.00 | - | 1 | 10 | 51.53% |
| NSC240119C00430000 | 2022-11-11 11:20AM EDT | 430.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 7 | 12 | 52.38% |
| NSC240119C00440000 | 2023-03-14 11:26AM EDT | 440.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 102 | 49.27% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240119P00100000 | 2023-04-27 10:53AM EDT | 100.00 | 0.65 | 0.05 | 0.85 | 0.00 | - | 5 | 18 | 51.90% |
| NSC240119P00105000 | 2023-05-12 3:08PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC240119P00110000 | 2023-05-03 12:50PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NSC240119P00115000 | 2023-03-24 10:58AM EDT | 115.00 | 2.35 | 0.15 | 1.95 | 0.00 | - | 1 | 13 | 51.40% |
| NSC240119P00120000 | 2023-05-11 3:59PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC240119P00125000 | 2023-02-27 1:36PM EDT | 125.00 | 2.15 | 1.50 | 2.90 | 0.00 | - | 3 | 51 | 50.20% |
| NSC240119P00130000 | 2023-05-09 10:48AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC240119P00135000 | 2023-05-25 3:54PM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NSC240119P00140000 | 2023-05-15 10:51AM EDT | 140.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NSC240119P00145000 | 2023-05-05 9:55AM EDT | 145.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NSC240119P00150000 | 2023-05-22 12:26PM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| NSC240119P00155000 | 2023-05-01 10:08AM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NSC240119P00160000 | 2023-05-22 10:35AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NSC240119P00165000 | 2023-05-03 12:06PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NSC240119P00170000 | 2023-04-27 1:53PM EDT | 170.00 | 8.70 | 5.00 | 6.20 | 0.00 | - | 44 | 56 | 34.01% |
| NSC240119P00175000 | 2023-05-04 11:07AM EDT | 175.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NSC240119P00180000 | 2023-05-12 1:23PM EDT | 180.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NSC240119P00185000 | 2023-05-25 11:23AM EDT | 185.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NSC240119P00190000 | 2023-05-30 1:54PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NSC240119P00195000 | 2023-05-30 3:38PM EDT | 195.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NSC240119P00200000 | 2023-05-30 2:46PM EDT | 200.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NSC240119P00210000 | 2023-05-26 10:22AM EDT | 210.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| NSC240119P00220000 | 2023-05-22 12:26PM EDT | 220.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NSC240119P00230000 | 2023-05-24 12:09PM EDT | 230.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NSC240119P00240000 | 2023-05-23 1:31PM EDT | 240.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC240119P00250000 | 2023-05-09 10:48AM EDT | 250.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NSC240119P00260000 | 2023-03-09 1:02PM EDT | 260.00 | 47.70 | 53.60 | 57.70 | 0.00 | - | 8 | 113 | 35.39% |
| NSC240119P00270000 | 2023-02-08 4:57PM EDT | 270.00 | 32.60 | 58.70 | 63.00 | 0.00 | - | 7 | 36 | 29.21% |
| NSC240119P00280000 | 2022-11-11 3:30PM EDT | 280.00 | 42.40 | 43.90 | 48.00 | 0.00 | - | 3 | 3 | 0.00% |
| NSC240119P00290000 | 2023-03-07 2:34PM EDT | 290.00 | 74.10 | 82.70 | 87.00 | 0.00 | - | 1 | 0 | 43.10% |
| NSC240119P00300000 | 2023-02-17 2:02PM EDT | 300.00 | 72.00 | 93.90 | 98.40 | 0.00 | - | 1 | 0 | 48.45% |
| NSC240119P00310000 | 2023-02-15 4:47PM EDT | 310.00 | 72.60 | 103.90 | 108.30 | 0.00 | - | - | 0 | 50.78% |
| NSC240119P00360000 | 2022-05-17 1:43PM EDT | 360.00 | 112.91 | 135.50 | 140.50 | 0.00 | - | 1 | 2 | 0.00% |
| NSC240119P00370000 | 2022-05-03 2:24PM EDT | 370.00 | 118.77 | 122.50 | 127.50 | 0.00 | - | - | 4 | 0.00% |
| NSC240119P00380000 | 2022-05-17 1:45PM EDT | 380.00 | 131.19 | 155.00 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.