Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC250117C00100000 | 2023-10-27 9:52AM EDT | 100.00 | 88.20 | 115.60 | 120.00 | 0.00 | - | 2 | 0 | 0.00% |
| NSC250117C00105000 | 2023-04-10 10:12AM EDT | 105.00 | 100.00 | 105.00 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| NSC250117C00110000 | 2023-07-20 2:41PM EDT | 110.00 | 129.57 | 103.50 | 108.00 | 0.00 | - | - | 2 | 0.00% |
| NSC250117C00140000 | 2023-03-24 12:14PM EDT | 140.00 | 69.50 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| NSC250117C00150000 | 2023-07-19 11:02AM EDT | 150.00 | 93.20 | 69.50 | 74.00 | 0.00 | - | 10 | 13 | 0.00% |
| NSC250117C00155000 | 2024-01-05 12:11PM EDT | 155.00 | 80.02 | 98.50 | 103.50 | 0.00 | - | 1 | 2 | 70.03% |
| NSC250117C00160000 | 2024-04-24 3:10PM EDT | 160.00 | 80.10 | 82.60 | 87.30 | 0.00 | - | 1 | 1 | 47.46% |
| NSC250117C00170000 | 2023-11-14 12:09PM EDT | 170.00 | 48.00 | 68.50 | 71.30 | 0.00 | - | 1 | 2 | 21.85% |
| NSC250117C00175000 | 2024-01-26 2:49PM EDT | 175.00 | 64.83 | 87.10 | 91.10 | 0.00 | - | 5 | 7 | 71.24% |
| NSC250117C00180000 | 2024-02-26 12:12PM EDT | 180.00 | 80.77 | 74.20 | 77.00 | 0.00 | - | 1 | 6 | 53.20% |
| NSC250117C00185000 | 2023-11-20 2:01PM EDT | 185.00 | 40.60 | 54.70 | 57.50 | 0.00 | - | 5 | 27 | 22.76% |
| NSC250117C00190000 | 2024-01-25 4:08PM EDT | 190.00 | 56.25 | 74.80 | 78.40 | 0.00 | - | 1 | 61 | 64.87% |
| NSC250117C00195000 | 2024-01-25 2:57PM EDT | 195.00 | 52.40 | 70.10 | 73.90 | 0.00 | - | 5 | 30 | 62.07% |
| NSC250117C00200000 | 2024-03-27 2:29PM EDT | 200.00 | 59.67 | 49.60 | 51.50 | 0.00 | - | 1 | 291 | 35.02% |
| NSC250117C00210000 | 2024-03-14 3:57PM EDT | 210.00 | 59.33 | 46.90 | 48.70 | 0.00 | - | 1 | 96 | 40.38% |
| NSC250117C00220000 | 2024-03-25 2:49PM EDT | 220.00 | 42.84 | 31.70 | 33.50 | 0.00 | - | 1 | 116 | 27.41% |
| NSC250117C00230000 | 2024-04-18 10:01AM EDT | 230.00 | 30.80 | 28.80 | 30.10 | 0.00 | - | 67 | 37 | 30.33% |
| NSC250117C00240000 | 2024-04-17 1:08PM EDT | 240.00 | 24.40 | 23.30 | 24.30 | 0.00 | - | 3 | 112 | 29.18% |
| NSC250117C00250000 | 2024-04-24 2:51PM EDT | 250.00 | 15.90 | 18.30 | 19.40 | 0.00 | - | 8 | 291 | 28.37% |
| NSC250117C00260000 | 2024-04-22 12:40PM EDT | 260.00 | 15.90 | 14.40 | 15.30 | 0.00 | - | 1 | 411 | 27.76% |
| NSC250117C00270000 | 2024-04-16 2:28PM EDT | 270.00 | 12.90 | 10.90 | 11.60 | 0.00 | - | 1 | 341 | 26.87% |
| NSC250117C00280000 | 2024-04-25 2:37PM EDT | 280.00 | 8.10 | 8.50 | 8.80 | +1.46 | +21.99% | 1 | 643 | 26.37% |
| NSC250117C00290000 | 2024-04-16 2:08PM EDT | 290.00 | 7.90 | 6.10 | 6.70 | 0.00 | - | 1 | 160 | 26.14% |
| NSC250117C00300000 | 2024-04-24 9:45AM EDT | 300.00 | 3.60 | 4.50 | 5.00 | 0.00 | - | 3 | 49 | 25.86% |
| NSC250117C00310000 | 2024-04-24 10:08AM EDT | 310.00 | 2.98 | 3.30 | 3.80 | 0.00 | - | 1 | 53 | 25.85% |
| NSC250117C00320000 | 2024-04-25 9:30AM EDT | 320.00 | 2.50 | 2.35 | 2.85 | +0.67 | +36.61% | 1 | 256 | 25.80% |
| NSC250117C00330000 | 2024-04-25 9:30AM EDT | 330.00 | 1.30 | 1.80 | 2.25 | -0.07 | -5.11% | 1 | 21 | 26.12% |
| NSC250117C00340000 | 2024-04-03 12:26PM EDT | 340.00 | 2.45 | 1.30 | 1.70 | 0.00 | - | 1 | 12 | 26.16% |
| NSC250117C00350000 | 2024-02-01 4:35PM EDT | 350.00 | 2.60 | 2.40 | 2.80 | 0.00 | - | 6 | 29 | 31.15% |
| NSC250117C00360000 | 2024-04-18 12:09PM EDT | 360.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 2 | 63 | 26.67% |
| NSC250117C00370000 | 2024-04-03 12:26PM EDT | 370.00 | 1.15 | 0.15 | 1.00 | 0.00 | - | 1 | 175 | 27.83% |
| NSC250117C00380000 | 2024-03-18 11:33AM EDT | 380.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 1 | 27 | 29.68% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC250117P00095000 | 2023-12-26 2:11PM EDT | 95.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 8 | 15 | 57.25% |
| NSC250117P00100000 | 2024-04-17 12:36PM EDT | 100.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 193 | 51.12% |
| NSC250117P00105000 | 2024-04-17 12:37PM EDT | 105.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 13 | 115 | 54.15% |
| NSC250117P00110000 | 2023-11-02 3:24PM EDT | 110.00 | 2.15 | 0.10 | 2.40 | 0.00 | - | 1 | 9 | 53.14% |
| NSC250117P00115000 | 2023-10-03 3:07PM EDT | 115.00 | 2.75 | 2.25 | 2.65 | 0.00 | - | 2 | 54 | 58.17% |
| NSC250117P00120000 | 2023-08-10 9:30AM EDT | 120.00 | 2.20 | 2.50 | 2.80 | 0.00 | - | 1 | 4 | 56.30% |
| NSC250117P00125000 | 2024-01-12 4:58PM EDT | 125.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 1 | 196 | 43.10% |
| NSC250117P00130000 | 2024-01-17 10:30AM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| NSC250117P00135000 | 2023-10-03 12:07PM EDT | 135.00 | 5.10 | 3.70 | 4.60 | 0.00 | - | 7 | 7 | 54.16% |
| NSC250117P00140000 | 2024-01-22 1:29PM EDT | 140.00 | 0.99 | 0.00 | 2.05 | 0.00 | - | 2 | 11 | 42.91% |
| NSC250117P00145000 | 2023-10-23 11:56AM EDT | 145.00 | 6.16 | 2.65 | 2.85 | 0.00 | - | 3 | 14 | 43.99% |
| NSC250117P00150000 | 2024-03-01 3:14PM EDT | 150.00 | 0.84 | 0.30 | 2.35 | 0.00 | - | 2 | 43 | 39.61% |
| NSC250117P00155000 | 2024-01-11 4:29PM EDT | 155.00 | 2.75 | 0.35 | 2.60 | 0.00 | - | 1 | 36 | 38.34% |
| NSC250117P00160000 | 2024-04-24 10:49AM EDT | 160.00 | 1.45 | 1.10 | 1.65 | 0.00 | - | 10 | 119 | 32.30% |
| NSC250117P00165000 | 2023-12-07 2:04PM EDT | 165.00 | 4.00 | 3.10 | 3.80 | 0.00 | - | 1 | 26 | 37.77% |
| NSC250117P00170000 | 2024-02-16 3:48PM EDT | 170.00 | 2.04 | 1.05 | 3.10 | 0.00 | - | 2 | 113 | 33.42% |
| NSC250117P00175000 | 2024-04-24 10:11AM EDT | 175.00 | 2.45 | 2.15 | 2.55 | 0.00 | - | 1 | 99 | 29.59% |
| NSC250117P00180000 | 2024-04-18 3:49PM EDT | 180.00 | 3.20 | 2.65 | 3.00 | 0.00 | - | 1 | 801 | 28.89% |
| NSC250117P00185000 | 2024-04-18 12:20PM EDT | 185.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 5 | 46 | 28.40% |
| NSC250117P00190000 | 2024-04-16 11:01AM EDT | 190.00 | 4.40 | 3.80 | 4.20 | 0.00 | - | 1 | 295 | 27.71% |
| NSC250117P00195000 | 2024-03-01 2:06PM EDT | 195.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 5 | 86 | 24.01% |
| NSC250117P00200000 | 2024-04-25 12:24PM EDT | 200.00 | 5.95 | 5.30 | 5.80 | -1.03 | -14.76% | 8 | 417 | 26.59% |
| NSC250117P00210000 | 2024-04-23 9:49AM EDT | 210.00 | 6.80 | 7.40 | 7.90 | 0.00 | - | 2 | 75 | 25.55% |
| NSC250117P00220000 | 2024-03-01 4:55PM EDT | 220.00 | 7.36 | 7.00 | 7.60 | 0.00 | - | 1 | 189 | 20.26% |
| NSC250117P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 15.35 | 13.10 | 14.00 | 0.00 | - | 50 | 218 | 23.61% |
| NSC250117P00240000 | 2024-04-24 3:55PM EDT | 240.00 | 19.75 | 17.20 | 18.10 | 0.00 | - | 50 | 123 | 22.61% |
| NSC250117P00250000 | 2024-04-17 1:52PM EDT | 250.00 | 23.72 | 21.90 | 23.60 | 0.00 | - | 24 | 132 | 22.33% |
| NSC250117P00260000 | 2024-04-24 2:51PM EDT | 260.00 | 31.90 | 27.40 | 29.60 | 0.00 | - | 8 | 77 | 21.65% |
| NSC250117P00270000 | 2024-03-22 11:37AM EDT | 270.00 | 25.60 | 34.90 | 36.30 | 0.00 | - | 9 | 116 | 20.84% |
| NSC250117P00280000 | 2024-03-13 11:37AM EDT | 280.00 | 28.60 | 38.90 | 40.20 | 0.00 | - | 14 | 14 | 12.66% |
| NSC250117P00380000 | 2023-05-09 1:24PM EDT | 380.00 | 171.48 | 160.00 | 165.00 | 0.00 | - | 2 | 0 | 70.91% |
© 2024 Yahoo. All rights reserved.