Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC260116C00095000 | 2023-10-31 3:23PM EDT | 95.00 | 97.80 | 122.50 | 127.00 | 0.00 | - | 2 | 2 | 0.00% |
| NSC260116C00100000 | 2024-02-01 11:35AM EDT | 100.00 | 152.50 | 156.50 | 161.00 | 0.00 | - | 1 | 1 | 81.02% |
| NSC260116C00135000 | 2023-10-25 10:08AM EDT | 135.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NSC260116C00155000 | 2024-01-25 2:36PM EDT | 155.00 | 89.20 | 109.60 | 113.50 | 0.00 | - | 1 | 1 | 58.70% |
| NSC260116C00160000 | 2024-04-24 3:10PM EDT | 160.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NSC260116C00175000 | 2024-01-19 3:05PM EDT | 175.00 | 71.80 | 88.50 | 91.80 | 0.00 | - | 3 | 1 | 48.95% |
| NSC260116C00185000 | 2024-01-19 1:38PM EDT | 185.00 | 63.60 | 80.10 | 84.10 | 0.00 | - | 1 | 1 | 46.70% |
| NSC260116C00195000 | 2023-09-21 2:42PM EDT | 195.00 | 39.30 | 38.20 | 42.20 | 0.00 | - | - | 49 | 0.00% |
| NSC260116C00200000 | 2023-12-15 3:12PM EDT | 200.00 | 52.70 | 48.50 | 51.70 | 0.00 | - | 1 | 2 | 22.54% |
| NSC260116C00210000 | 2024-01-02 10:34AM EDT | 210.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NSC260116C00220000 | 2024-01-23 12:18PM EDT | 220.00 | 46.40 | 60.20 | 63.40 | 0.00 | - | 2 | 1 | 43.69% |
| NSC260116C00230000 | 2024-02-08 3:59PM EDT | 230.00 | 51.80 | 55.00 | 58.50 | 0.00 | - | - | 2 | 43.23% |
| NSC260116C00240000 | 2024-04-29 11:34AM EDT | 240.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NSC260116C00250000 | 2024-04-11 9:43AM EDT | 250.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.78% |
| NSC260116C00260000 | 2024-04-11 2:14PM EDT | 260.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| NSC260116C00270000 | 2024-03-18 12:14PM EDT | 270.00 | 32.50 | 23.10 | 26.40 | 0.00 | - | 1 | 5 | 29.39% |
| NSC260116C00280000 | 2024-02-06 12:49PM EDT | 280.00 | 26.80 | 26.80 | 29.20 | 0.00 | - | - | 74 | 34.02% |
| NSC260116C00290000 | 2024-02-01 12:47PM EDT | 290.00 | 20.40 | 24.20 | 25.70 | 0.00 | - | 1 | 7 | 33.42% |
| NSC260116C00300000 | 2024-04-11 9:43AM EDT | 300.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| NSC260116C00310000 | 2024-03-18 9:30AM EDT | 310.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NSC260116C00320000 | 2024-03-05 11:07AM EDT | 320.00 | 17.25 | 13.30 | 16.00 | 0.00 | - | 2 | 3 | 30.87% |
| NSC260116C00330000 | 2024-04-24 9:33AM EDT | 330.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| NSC260116C00340000 | 2024-04-10 9:31AM EDT | 340.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NSC260116C00350000 | 2024-04-24 9:33AM EDT | 350.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NSC260116C00360000 | 2024-02-01 4:47PM EDT | 360.00 | 6.60 | 7.10 | 8.90 | 0.00 | - | - | 1 | 29.60% |
| NSC260116C00370000 | 2024-04-25 10:36AM EDT | 370.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NSC260116C00380000 | 2024-04-15 9:32AM EDT | 380.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NSC260116C00390000 | 2024-03-25 2:43PM EDT | 390.00 | 3.40 | 1.95 | 3.40 | 0.00 | - | 5 | 5 | 25.41% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC260116P00095000 | 2023-12-06 10:30AM EDT | 95.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 55.58% |
| NSC260116P00100000 | 2024-02-01 11:55AM EDT | 100.00 | 1.25 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 48.85% |
| NSC260116P00105000 | 2023-12-20 10:30AM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NSC260116P00110000 | 2023-12-20 10:30AM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NSC260116P00125000 | 2023-12-04 1:10PM EDT | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NSC260116P00130000 | 2023-12-06 10:30AM EDT | 130.00 | 3.38 | 1.65 | 3.70 | 0.00 | - | 1 | 4 | 36.17% |
| NSC260116P00140000 | 2023-11-03 1:19PM EDT | 140.00 | 8.30 | 2.75 | 6.40 | 0.00 | - | 1 | 1 | 38.34% |
| NSC260116P00150000 | 2024-03-05 12:57PM EDT | 150.00 | 3.30 | 2.70 | 3.80 | 0.00 | - | 10 | 10 | 29.46% |
| NSC260116P00160000 | 2024-04-24 12:01PM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NSC260116P00170000 | 2023-09-11 2:03PM EDT | 170.00 | 15.55 | 12.60 | 15.50 | 0.00 | - | - | 1 | 39.79% |
| NSC260116P00175000 | 2024-03-06 12:40PM EDT | 175.00 | 5.00 | 5.70 | 7.70 | 0.00 | - | 1 | 1 | 27.84% |
| NSC260116P00185000 | 2024-02-08 1:43PM EDT | 185.00 | 7.75 | 6.40 | 8.70 | 0.00 | - | 1 | 0 | 25.80% |
| NSC260116P00190000 | 2024-04-11 2:14PM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NSC260116P00195000 | 2024-04-11 2:14PM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NSC260116P00200000 | 2024-04-25 11:31AM EDT | 200.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| NSC260116P00210000 | 2024-04-25 11:30AM EDT | 210.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NSC260116P00220000 | 2024-04-25 11:29AM EDT | 220.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| NSC260116P00230000 | 2024-04-25 11:13AM EDT | 230.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| NSC260116P00240000 | 2024-04-11 2:15PM EDT | 240.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.10% |
| NSC260116P00250000 | 2024-04-11 2:15PM EDT | 250.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.