Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,552.47 -1,995.98 (-3.19%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240621C00100000 | 2024-05-01 3:45PM EDT | 100.00 | 132.00 | 128.50 | 133.30 | 0.00 | - | 2 | 2 | 124.32% |
| NSC240621C00135000 | 2024-03-27 11:09AM EDT | 135.00 | 115.00 | 102.60 | 106.50 | 0.00 | - | 2 | 1 | 166.50% |
| 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 | 49.30 | 54.00 | 0.00 | - | 1 | 2 | 51.73% |
| NSC240621C00185000 | 2024-04-15 3:22PM EDT | 185.00 | 61.00 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 63.55% |
| NSC240621C00190000 | 2023-12-18 12:15PM EDT | 190.00 | 50.04 | 45.70 | 50.20 | 0.00 | - | 3 | 5 | 77.73% |
| NSC240621C00195000 | 2024-02-21 10:54AM EDT | 195.00 | 67.00 | 58.60 | 63.00 | 0.00 | - | 1 | 65 | 141.64% |
| NSC240621C00200000 | 2024-05-09 3:00PM EDT | 200.00 | 27.70 | 29.50 | 34.30 | 0.00 | - | 2 | 45 | 48.83% |
| NSC240621C00210000 | 2024-04-29 11:22AM EDT | 210.00 | 33.04 | 22.00 | 23.40 | 0.00 | - | 1 | 107 | 33.88% |
| NSC240621C00220000 | 2024-05-10 10:02AM EDT | 220.00 | 12.58 | 13.80 | 14.70 | +1.08 | +9.39% | 2 | 163 | 27.88% |
| NSC240621C00230000 | 2024-05-10 12:21PM EDT | 230.00 | 6.40 | 7.40 | 7.80 | +0.80 | +14.29% | 31 | 549 | 24.29% |
| NSC240621C00240000 | 2024-05-10 12:12PM EDT | 240.00 | 2.95 | 3.20 | 3.60 | +0.35 | +13.46% | 31 | 550 | 23.22% |
| NSC240621C00250000 | 2024-05-09 1:16PM EDT | 250.00 | 1.25 | 1.20 | 1.60 | +0.35 | +38.89% | 1 | 2,307 | 23.72% |
| NSC240621C00260000 | 2024-05-09 11:14AM EDT | 260.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 17 | 1,473 | 25.03% |
| NSC240621C00270000 | 2024-05-09 3:28PM EDT | 270.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 11 | 4,217 | 39.80% |
| NSC240621C00280000 | 2024-05-09 10:17AM EDT | 280.00 | 0.46 | 0.00 | 2.05 | 0.00 | - | 10 | 289 | 45.84% |
| NSC240621C00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 288 | 52.44% |
| NSC240621C00300000 | 2024-05-10 3:49PM EDT | 300.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 3 | 1,862 | 36.33% |
| NSC240621C00310000 | 2024-03-22 3:50PM EDT | 310.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 49.71% |
| NSC240621C00320000 | 2024-02-06 11:15AM EDT | 320.00 | 0.40 | 0.60 | 0.85 | 0.00 | - | - | 2 | 53.52% |
| NSC240621C00330000 | 2024-02-14 11:51AM EDT | 330.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 52.98% |
| NSC240621C00350000 | 2023-12-01 4:36PM EDT | 350.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 65.14% |
Putsfor21 June 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 | 115.33% |
| NSC240621P00105000 | 2024-02-26 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 109.13% |
| NSC240621P00110000 | 2024-02-16 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 103.22% |
| NSC240621P00115000 | 2023-10-25 10:01AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NSC240621P00120000 | 2024-05-01 11:33AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 71.48% |
| NSC240621P00125000 | 2023-11-14 10:45AM EDT | 125.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 13 | 88.67% |
| 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 | 86.65% |
| NSC240621P00140000 | 2024-04-17 12:59PM EDT | 140.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 60.35% |
| NSC240621P00145000 | 2024-01-22 11:27AM EDT | 145.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 56.45% |
| NSC240621P00150000 | 2023-11-15 3:20PM EDT | 150.00 | 1.68 | 0.00 | 2.65 | 0.00 | - | 1 | 16 | 80.47% |
| NSC240621P00155000 | 2024-02-20 10:59AM EDT | 155.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 25 | 50 | 67.43% |
| NSC240621P00160000 | 2023-12-13 10:56AM EDT | 160.00 | 1.15 | 0.45 | 1.20 | 0.00 | - | 2 | 38 | 63.62% |
| NSC240621P00165000 | 2024-02-02 1:46PM EDT | 165.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 10 | 118 | 55.96% |
| NSC240621P00170000 | 2023-12-26 1:08PM EDT | 170.00 | 1.12 | 0.15 | 1.50 | 0.00 | - | 1 | 66 | 54.66% |
| NSC240621P00175000 | 2024-05-09 10:28AM EDT | 175.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 178 | 57.73% |
| NSC240621P00180000 | 2024-05-02 2:56PM EDT | 180.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 41.63% |
| NSC240621P00185000 | 2024-05-09 10:29AM EDT | 185.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 70 | 39.16% |
| NSC240621P00190000 | 2024-04-24 12:49PM EDT | 190.00 | 0.70 | 0.20 | 0.50 | 0.00 | - | 1 | 66 | 33.94% |
| NSC240621P00195000 | 2024-05-09 9:30AM EDT | 195.00 | 0.76 | 0.15 | 0.75 | 0.00 | - | 1 | 26 | 32.96% |
| NSC240621P00200000 | 2024-05-09 1:51PM EDT | 200.00 | 0.55 | 0.30 | 0.55 | -0.15 | -21.43% | 2 | 134 | 26.95% |
| NSC240621P00210000 | 2024-05-10 11:39AM EDT | 210.00 | 1.15 | 0.85 | 1.25 | -0.55 | -32.35% | 12 | 1,450 | 24.34% |
| NSC240621P00220000 | 2024-05-10 10:56AM EDT | 220.00 | 2.75 | 2.45 | 2.80 | -1.35 | -32.93% | 6 | 924 | 21.85% |
| NSC240621P00230000 | 2024-05-10 1:58PM EDT | 230.00 | 6.50 | 5.70 | 6.30 | -2.10 | -24.42% | 16 | 756 | 20.45% |
| NSC240621P00240000 | 2024-05-09 2:52PM EDT | 240.00 | 12.10 | 10.20 | 13.30 | -2.70 | -18.24% | 1 | 492 | 23.19% |
| NSC240621P00250000 | 2024-04-25 3:27PM EDT | 250.00 | 14.30 | 18.40 | 21.70 | 0.00 | - | 1 | 428 | 25.64% |
| NSC240621P00260000 | 2024-04-19 10:46AM EDT | 260.00 | 21.08 | 27.20 | 32.00 | 0.00 | - | 1 | 45 | 34.46% |
| NSC240621P00270000 | 2024-04-01 1:12PM EDT | 270.00 | 22.00 | 35.90 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| NSC240621P00290000 | 2024-05-01 2:16PM EDT | 290.00 | 59.53 | 57.30 | 62.00 | 0.00 | - | - | 0 | 53.04% |
© 2024 Yahoo. All rights reserved.