Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240621C00100000 | 2023-08-15 9:53AM EDT | 100.00 | 115.00 | 103.90 | 106.50 | 0.00 | - | 2 | 2 | 0.00% |
| NSC240621C00135000 | 2024-03-27 11:09AM EDT | 135.00 | 115.00 | 104.20 | 109.00 | 0.00 | - | 2 | 1 | 65.97% |
| NSC240621C00150000 | 2023-09-07 12:00PM EDT | 150.00 | 52.40 | 46.90 | 48.50 | 0.00 | - | - | 2 | 0.00% |
| NSC240621C00165000 | 2023-10-04 12:32PM EDT | 165.00 | 37.11 | 37.70 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| NSC240621C00170000 | 2023-07-18 2:32PM EDT | 170.00 | 70.70 | 47.20 | 49.00 | 0.00 | - | 4 | 4 | 0.00% |
| NSC240621C00175000 | 2023-08-17 1:40PM EDT | 175.00 | 44.70 | 37.90 | 39.00 | 0.00 | - | - | 6 | 0.00% |
| NSC240621C00180000 | 2024-04-17 12:38PM EDT | 180.00 | 61.72 | 59.70 | 64.50 | 0.00 | - | 1 | 2 | 60.50% |
| NSC240621C00185000 | 2024-04-15 3:22PM EDT | 185.00 | 61.00 | 54.70 | 59.50 | 0.00 | - | 1 | 6 | 56.25% |
| NSC240621C00190000 | 2023-12-18 12:15PM EDT | 190.00 | 50.04 | 45.70 | 50.20 | 0.00 | - | 3 | 5 | 0.00% |
| NSC240621C00195000 | 2024-02-21 10:54AM EDT | 195.00 | 67.00 | 58.60 | 63.00 | 0.00 | - | 1 | 65 | 90.22% |
| NSC240621C00200000 | 2024-03-06 12:27PM EDT | 200.00 | 60.45 | 49.60 | 53.30 | 0.00 | - | 2 | 40 | 70.20% |
| NSC240621C00210000 | 2024-04-12 1:32PM EDT | 210.00 | 37.30 | 33.30 | 34.70 | 0.00 | - | 1 | 141 | 36.59% |
| NSC240621C00220000 | 2024-04-17 9:56AM EDT | 220.00 | 25.88 | 23.20 | 25.90 | 0.00 | - | 1 | 218 | 32.43% |
| NSC240621C00230000 | 2024-04-17 2:13PM EDT | 230.00 | 17.10 | 17.00 | 18.40 | 0.00 | - | 5 | 472 | 30.30% |
| NSC240621C00240000 | 2024-04-18 10:42AM EDT | 240.00 | 12.40 | 11.20 | 11.70 | 0.00 | - | 1 | 200 | 27.49% |
| NSC240621C00250000 | 2024-04-19 11:32AM EDT | 250.00 | 6.90 | 6.50 | 7.10 | -0.10 | -1.43% | 6 | 1,015 | 26.60% |
| NSC240621C00260000 | 2024-04-19 3:52PM EDT | 260.00 | 3.73 | 3.40 | 4.00 | -0.37 | -9.02% | 132 | 988 | 26.04% |
| NSC240621C00270000 | 2024-04-19 3:21PM EDT | 270.00 | 1.75 | 1.50 | 2.15 | -0.50 | -22.22% | 15 | 1,117 | 25.91% |
| NSC240621C00280000 | 2024-04-19 3:52PM EDT | 280.00 | 1.06 | 0.85 | 1.25 | -0.54 | -33.75% | 107 | 184 | 26.77% |
| NSC240621C00290000 | 2024-04-15 10:48AM EDT | 290.00 | 0.94 | 0.45 | 0.70 | 0.00 | - | 1 | 289 | 27.41% |
| NSC240621C00300000 | 2024-03-25 9:34AM EDT | 300.00 | 0.95 | 0.15 | 0.75 | 0.00 | - | 2 | 1,060 | 31.69% |
| NSC240621C00310000 | 2024-03-22 3:50PM EDT | 310.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 35.33% |
| NSC240621C00320000 | 2024-02-06 11:15AM EDT | 320.00 | 0.40 | 0.60 | 0.85 | 0.00 | - | - | 2 | 39.75% |
| NSC240621C00330000 | 2024-02-14 11:51AM EDT | 330.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 42.09% |
| NSC240621C00350000 | 2023-12-01 4:36PM EDT | 350.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 55.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240621P00100000 | 2024-03-04 2:07PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 98.73% |
| NSC240621P00105000 | 2024-02-26 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 93.65% |
| NSC240621P00110000 | 2024-02-16 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 88.87% |
| NSC240621P00115000 | 2023-10-25 10:01AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NSC240621P00120000 | 2024-02-22 11:26AM EDT | 120.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 27 | 28 | 79.83% |
| NSC240621P00125000 | 2023-11-14 10:45AM EDT | 125.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 13 | 77.05% |
| NSC240621P00130000 | 2023-10-25 9:31AM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NSC240621P00135000 | 2024-02-28 3:26PM EDT | 135.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 75.78% |
| NSC240621P00140000 | 2024-04-17 12:59PM EDT | 140.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 53.42% |
| NSC240621P00145000 | 2024-01-22 11:27AM EDT | 145.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 50.20% |
| NSC240621P00150000 | 2023-11-15 3:20PM EDT | 150.00 | 1.68 | 0.00 | 2.65 | 0.00 | - | 1 | 16 | 71.19% |
| NSC240621P00155000 | 2024-02-20 10:59AM EDT | 155.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 25 | 50 | 60.23% |
| NSC240621P00160000 | 2023-12-13 10:56AM EDT | 160.00 | 1.15 | 0.45 | 1.20 | 0.00 | - | 2 | 38 | 57.20% |
| NSC240621P00165000 | 2024-02-02 1:46PM EDT | 165.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 10 | 118 | 50.81% |
| NSC240621P00170000 | 2023-12-26 1:08PM EDT | 170.00 | 1.12 | 0.15 | 1.50 | 0.00 | - | 1 | 66 | 50.00% |
| NSC240621P00175000 | 2023-11-30 11:30AM EDT | 175.00 | 2.80 | 0.55 | 1.40 | 0.00 | - | 46 | 177 | 52.16% |
| NSC240621P00180000 | 2024-03-25 3:40PM EDT | 180.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 5 | 182 | 42.29% |
| NSC240621P00185000 | 2024-04-16 2:30PM EDT | 185.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 2 | 62 | 38.99% |
| NSC240621P00190000 | 2024-04-17 9:46AM EDT | 190.00 | 0.70 | 0.20 | 0.90 | 0.00 | - | 1 | 66 | 37.18% |
| NSC240621P00195000 | 2024-02-07 2:21PM EDT | 195.00 | 0.96 | 0.45 | 0.95 | 0.00 | - | 1 | 24 | 34.33% |
| NSC240621P00200000 | 2024-04-12 12:58PM EDT | 200.00 | 1.05 | 0.90 | 1.20 | 0.00 | - | 3 | 103 | 32.87% |
| NSC240621P00210000 | 2024-04-19 12:56PM EDT | 210.00 | 1.78 | 1.70 | 2.00 | -0.27 | -13.17% | 1 | 1,375 | 30.41% |
| NSC240621P00220000 | 2024-04-19 3:52PM EDT | 220.00 | 3.25 | 3.10 | 3.50 | -0.05 | -1.52% | 102 | 773 | 28.65% |
| NSC240621P00230000 | 2024-04-19 3:21PM EDT | 230.00 | 5.74 | 5.40 | 6.00 | -0.06 | -1.03% | 23 | 437 | 27.23% |
| NSC240621P00240000 | 2024-04-19 3:52PM EDT | 240.00 | 9.39 | 9.20 | 9.80 | -0.51 | -5.15% | 105 | 135 | 25.96% |
| NSC240621P00250000 | 2024-04-19 2:31PM EDT | 250.00 | 14.80 | 14.40 | 15.30 | -0.20 | -1.33% | 1 | 432 | 25.27% |
| NSC240621P00260000 | 2024-04-19 10:46AM EDT | 260.00 | 21.08 | 21.50 | 22.90 | +6.48 | +44.38% | 1 | 61 | 26.60% |
| NSC240621P00270000 | 2024-04-01 1:12PM EDT | 270.00 | 22.00 | 29.60 | 31.80 | 0.00 | - | 1 | 3 | 29.43% |
© 2024 Yahoo. All rights reserved.