Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 90.10% |
| NSC240920C00220000 | 2024-05-28 3:18PM EDT | 220.00 | 13.95 | 14.20 | 14.60 | -3.40 | -19.60% | 1 | 2 | 26.54% |
| NSC240920C00230000 | 2024-05-28 2:04PM EDT | 230.00 | 9.60 | 9.20 | 9.70 | -1.60 | -14.29% | 13 | 176 | 25.62% |
| NSC240920C00240000 | 2024-05-28 12:40PM EDT | 240.00 | 6.20 | 5.50 | 5.90 | -3.60 | -36.73% | 1 | 286 | 24.51% |
| NSC240920C00250000 | 2024-05-28 1:44PM EDT | 250.00 | 3.70 | 3.10 | 3.50 | -0.20 | -5.13% | 1 | 563 | 24.10% |
| NSC240920C00260000 | 2024-05-23 3:14PM EDT | 260.00 | 2.48 | 1.60 | 2.10 | 0.00 | - | 2 | 214 | 24.26% |
| NSC240920C00270000 | 2024-05-24 11:46AM EDT | 270.00 | 1.30 | 0.75 | 2.35 | 0.00 | - | 10 | 1,237 | 29.08% |
| NSC240920C00280000 | 2024-05-24 3:41PM EDT | 280.00 | 0.80 | 0.25 | 0.80 | 0.00 | - | 17 | 2,778 | 25.26% |
| NSC240920C00290000 | 2024-05-14 12:53PM EDT | 290.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 1 | 242 | 30.43% |
| NSC240920C00300000 | 2024-05-13 12:17PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 30.60% |
| NSC240920C00310000 | 2024-03-27 2:56PM EDT | 310.00 | 1.95 | 0.80 | 1.40 | 0.00 | - | 5 | 6 | 37.63% |
| NSC240920C00320000 | 2024-02-21 12:40PM EDT | 320.00 | 2.96 | 1.50 | 1.90 | 0.00 | - | - | 1 | 43.10% |
| NSC240920C00330000 | 2024-05-09 11:37AM EDT | 330.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.09% |
| NSC240920C00340000 | 2024-02-21 10:31AM EDT | 340.00 | 1.70 | 0.70 | 0.90 | 0.00 | - | - | 2 | 41.68% |
| NSC240920C00350000 | 2024-03-14 11:54AM EDT | 350.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 42.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240920P00140000 | 2024-05-09 9:58AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.27% |
| NSC240920P00150000 | 2024-03-25 2:16PM EDT | 150.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.21% |
| NSC240920P00160000 | 2024-04-09 10:48AM EDT | 160.00 | 0.43 | 0.05 | 1.90 | 0.00 | - | 3 | 7 | 43.80% |
| NSC240920P00165000 | 2024-01-30 12:18PM EDT | 165.00 | 1.33 | 0.15 | 0.85 | 0.00 | - | - | 1 | 33.58% |
| NSC240920P00170000 | 2024-01-29 12:08PM EDT | 170.00 | 1.75 | 0.30 | 1.05 | 0.00 | - | 1 | 4 | 32.30% |
| NSC240920P00175000 | 2024-05-09 9:52AM EDT | 175.00 | 1.05 | 0.50 | 0.95 | 0.00 | - | 1 | 7 | 28.83% |
| NSC240920P00180000 | 2024-05-21 12:07PM EDT | 180.00 | 0.85 | 0.90 | 1.20 | 0.00 | - | 2 | 36 | 27.64% |
| NSC240920P00185000 | 2024-05-28 3:22PM EDT | 185.00 | 1.40 | 1.15 | 1.60 | +0.15 | +12.00% | 18 | 2 | 26.87% |
| NSC240920P00190000 | 2024-05-28 12:58PM EDT | 190.00 | 1.70 | 1.70 | 2.15 | +0.20 | +13.33% | 16 | 80 | 26.23% |
| NSC240920P00195000 | 2024-05-28 9:30AM EDT | 195.00 | 1.90 | 2.35 | 2.75 | +0.21 | +12.43% | 1 | 31 | 25.26% |
| NSC240920P00200000 | 2024-05-21 3:09PM EDT | 200.00 | 2.85 | 3.10 | 3.50 | 0.00 | - | 18 | 209 | 24.29% |
| NSC240920P00210000 | 2024-05-28 1:22PM EDT | 210.00 | 5.20 | 5.40 | 5.90 | +0.50 | +10.64% | 9 | 113 | 23.05% |
| NSC240920P00220000 | 2024-05-28 1:29PM EDT | 220.00 | 8.65 | 9.00 | 9.30 | +0.85 | +10.90% | 33 | 94 | 21.49% |
| NSC240920P00230000 | 2024-05-28 11:47AM EDT | 230.00 | 12.90 | 13.90 | 14.40 | +0.70 | +5.74% | 1 | 162 | 20.56% |
| NSC240920P00240000 | 2024-05-24 2:16PM EDT | 240.00 | 18.50 | 20.20 | 22.90 | 0.00 | - | 1 | 95 | 24.10% |
| NSC240920P00250000 | 2024-05-28 2:06PM EDT | 250.00 | 28.00 | 27.90 | 30.50 | +4.25 | +17.89% | 1 | 37 | 23.60% |
| NSC240920P00260000 | 2024-05-28 1:55PM EDT | 260.00 | 36.00 | 35.00 | 39.20 | +5.09 | +16.47% | 1 | 28 | 23.96% |
| NSC240920P00270000 | 2024-03-13 2:59PM EDT | 270.00 | 18.30 | 28.80 | 30.60 | 0.00 | - | 9 | 12 | 0.00% |
| NSC240920P00290000 | 2024-05-15 3:55PM EDT | 290.00 | 58.93 | 64.70 | 69.50 | 0.00 | - | 1 | 1 | 36.04% |
| NSC240920P00300000 | 2024-05-15 3:55PM EDT | 300.00 | 68.96 | 74.70 | 79.50 | 0.00 | - | - | 0 | 39.25% |
© 2024 Yahoo. All rights reserved.