Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240920C00210000 | 2024-03-01 2:00PM EDT | 210.00 | 53.76 | 48.20 | 51.60 | 0.00 | - | 2 | 3 | 58.15% |
| NSC240920C00220000 | 2024-04-19 10:39AM EDT | 220.00 | 31.42 | 27.00 | 30.50 | 0.00 | - | 2 | 1 | 32.60% |
| NSC240920C00230000 | 2024-04-24 1:29PM EDT | 230.00 | 18.97 | 21.40 | 24.00 | 0.00 | - | 75 | 158 | 31.44% |
| NSC240920C00240000 | 2024-04-25 11:37AM EDT | 240.00 | 13.70 | 16.00 | 16.50 | 0.00 | - | 33 | 186 | 27.33% |
| NSC240920C00250000 | 2024-04-25 11:37AM EDT | 250.00 | 9.50 | 11.30 | 11.80 | 0.00 | - | 2 | 502 | 26.47% |
| NSC240920C00260000 | 2024-04-26 3:17PM EDT | 260.00 | 7.90 | 7.60 | 8.30 | -1.68 | -17.54% | 24 | 186 | 26.07% |
| NSC240920C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 5.20 | 3.30 | 5.60 | -0.50 | -8.77% | 18 | 768 | 25.61% |
| NSC240920C00280000 | 2024-04-26 3:35PM EDT | 280.00 | 3.40 | 3.00 | 5.00 | +1.10 | +47.83% | 39 | 2,386 | 28.35% |
| NSC240920C00290000 | 2024-04-19 2:36PM EDT | 290.00 | 2.70 | 0.90 | 2.60 | 0.00 | - | 1 | 242 | 25.78% |
| NSC240920C00300000 | 2024-04-25 2:30PM EDT | 300.00 | 1.40 | 1.15 | 1.70 | 0.00 | - | 20 | 29 | 25.75% |
| NSC240920C00310000 | 2024-03-27 2:56PM EDT | 310.00 | 1.95 | 0.80 | 1.40 | 0.00 | - | 5 | 6 | 27.17% |
| NSC240920C00320000 | 2024-02-21 12:40PM EDT | 320.00 | 2.96 | 1.50 | 1.90 | 0.00 | - | - | 1 | 31.80% |
| NSC240920C00330000 | 2024-04-08 3:29PM EDT | 330.00 | 1.05 | 0.20 | 1.90 | 0.00 | - | 1 | 1 | 34.25% |
| NSC240920C00340000 | 2024-02-21 10:31AM EDT | 340.00 | 1.70 | 0.70 | 0.90 | 0.00 | - | - | 2 | 31.38% |
| NSC240920C00350000 | 2024-03-14 11:54AM EDT | 350.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 32.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240920P00150000 | 2024-03-25 2:16PM EDT | 150.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.77% |
| NSC240920P00160000 | 2024-04-09 10:48AM EDT | 160.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | 3 | 7 | 45.41% |
| NSC240920P00165000 | 2024-01-30 12:18PM EDT | 165.00 | 1.33 | 0.15 | 0.85 | 0.00 | - | - | 1 | 35.27% |
| NSC240920P00170000 | 2024-01-29 12:08PM EDT | 170.00 | 1.75 | 0.30 | 1.05 | 0.00 | - | 1 | 4 | 34.36% |
| NSC240920P00180000 | 2024-04-24 10:51AM EDT | 180.00 | 1.10 | 0.35 | 1.80 | 0.00 | - | 1 | 13 | 33.66% |
| NSC240920P00185000 | 2024-01-30 12:18PM EDT | 185.00 | 2.60 | 0.45 | 1.35 | 0.00 | - | - | 1 | 28.96% |
| NSC240920P00190000 | 2024-04-05 2:18PM EDT | 190.00 | 1.60 | 1.45 | 4.10 | 0.00 | - | 5 | 7 | 36.80% |
| NSC240920P00195000 | 2024-03-21 11:34AM EDT | 195.00 | 1.25 | 2.15 | 2.70 | 0.00 | - | 2 | 30 | 29.51% |
| NSC240920P00200000 | 2024-04-25 11:21AM EDT | 200.00 | 3.50 | 2.45 | 3.50 | 0.00 | - | 5 | 177 | 29.35% |
| NSC240920P00210000 | 2024-04-19 2:29PM EDT | 210.00 | 4.60 | 4.20 | 5.00 | 0.00 | - | 5 | 41 | 27.58% |
| NSC240920P00220000 | 2024-04-25 2:33PM EDT | 220.00 | 6.70 | 6.10 | 7.40 | 0.00 | - | 1 | 48 | 26.51% |
| NSC240920P00230000 | 2024-04-26 1:53PM EDT | 230.00 | 9.70 | 9.50 | 10.40 | -0.70 | -6.73% | 1 | 23 | 25.07% |
| NSC240920P00240000 | 2024-04-25 12:49PM EDT | 240.00 | 14.70 | 13.70 | 14.40 | 0.00 | - | 5 | 33 | 23.76% |
| NSC240920P00250000 | 2024-04-24 10:34AM EDT | 250.00 | 21.60 | 19.00 | 19.80 | 0.00 | - | 7 | 36 | 23.02% |
| NSC240920P00260000 | 2024-04-19 11:29AM EDT | 260.00 | 24.98 | 23.20 | 27.70 | 0.00 | - | 2 | 28 | 24.90% |
| NSC240920P00270000 | 2024-03-13 2:59PM EDT | 270.00 | 18.30 | 28.80 | 30.60 | 0.00 | - | 9 | 12 | 12.26% |
| NSC240920P00290000 | 2024-04-02 2:17PM EDT | 290.00 | 41.75 | 49.00 | 53.90 | 0.00 | - | 1 | 2 | 29.20% |
| NSC240920P00300000 | 2024-02-20 10:31AM EDT | 300.00 | 46.50 | 42.60 | 44.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.