Singapore markets open in 1 hour 31 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,962.57 +2,058.38 (+3.38%) CMC Crypto 200
1,355.80 +55.70 (+4.28%)
Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 2024-05-01 10:49AM EDT | 110.00 | 119.74 | 116.00 | 119.90 | 0.00 | - | 2 | 0 | 53.98% |
| 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 | 95.86% |
| NSC250117C00160000 | 2024-04-24 3:10PM EDT | 160.00 | 80.10 | 69.00 | 73.40 | 0.00 | - | 1 | 1 | 45.66% |
| NSC250117C00170000 | 2023-11-14 12:09PM EDT | 170.00 | 48.00 | 68.50 | 71.30 | 0.00 | - | 1 | 2 | 53.40% |
| NSC250117C00175000 | 2024-01-26 2:49PM EDT | 175.00 | 64.83 | 87.10 | 91.10 | 0.00 | - | 5 | 7 | 92.54% |
| NSC250117C00180000 | 2024-02-26 12:12PM EDT | 180.00 | 80.77 | 74.20 | 77.00 | 0.00 | - | 1 | 6 | 73.91% |
| NSC250117C00185000 | 2023-11-20 2:01PM EDT | 185.00 | 40.60 | 54.70 | 57.50 | 0.00 | - | 5 | 27 | 48.36% |
| NSC250117C00190000 | 2024-04-30 1:25PM EDT | 190.00 | 49.81 | 44.70 | 46.60 | 0.00 | - | 1 | 61 | 35.17% |
| NSC250117C00195000 | 2024-01-25 2:57PM EDT | 195.00 | 52.40 | 70.10 | 73.90 | 0.00 | - | 5 | 30 | 79.93% |
| NSC250117C00200000 | 2024-03-27 2:29PM EDT | 200.00 | 59.67 | 48.00 | 52.00 | 0.00 | - | 1 | 291 | 50.15% |
| NSC250117C00210000 | 2024-03-14 3:57PM EDT | 210.00 | 59.33 | 46.90 | 48.70 | 0.00 | - | 1 | 96 | 54.32% |
| NSC250117C00220000 | 2024-05-09 1:16PM EDT | 220.00 | 24.10 | 24.10 | 25.20 | -2.40 | -9.06% | 1 | 116 | 29.54% |
| NSC250117C00230000 | 2024-05-09 2:42PM EDT | 230.00 | 19.85 | 18.60 | 19.80 | -10.95 | -35.55% | 1 | 37 | 28.49% |
| NSC250117C00240000 | 2024-05-07 3:53PM EDT | 240.00 | 18.50 | 14.10 | 16.40 | 0.00 | - | 5 | 113 | 29.17% |
| NSC250117C00250000 | 2024-05-09 10:26AM EDT | 250.00 | 11.00 | 10.60 | 11.20 | -3.20 | -22.54% | 2 | 319 | 26.49% |
| NSC250117C00260000 | 2024-05-07 3:53PM EDT | 260.00 | 10.80 | 7.80 | 8.30 | 0.00 | - | 1 | 409 | 26.00% |
| NSC250117C00270000 | 2024-05-07 3:52PM EDT | 270.00 | 7.90 | 5.50 | 6.30 | 0.00 | - | 5 | 345 | 26.04% |
| NSC250117C00280000 | 2024-05-09 9:56AM EDT | 280.00 | 3.95 | 3.90 | 4.60 | -1.55 | -28.18% | 1 | 640 | 25.81% |
| NSC250117C00290000 | 2024-05-09 2:51PM EDT | 290.00 | 3.18 | 2.60 | 3.30 | -4.72 | -59.75% | 5 | 160 | 25.57% |
| NSC250117C00300000 | 2024-05-02 12:52PM EDT | 300.00 | 3.20 | 2.00 | 2.45 | 0.00 | - | 2 | 49 | 25.68% |
| NSC250117C00310000 | 2024-04-24 10:08AM EDT | 310.00 | 2.98 | 1.40 | 1.80 | 0.00 | - | 1 | 53 | 25.75% |
| NSC250117C00320000 | 2024-05-06 12:48PM EDT | 320.00 | 1.82 | 0.85 | 1.30 | 0.00 | - | 4 | 257 | 25.75% |
| NSC250117C00330000 | 2024-04-25 11:00AM EDT | 330.00 | 1.30 | 0.60 | 1.15 | 0.00 | - | 3 | 21 | 26.80% |
| NSC250117C00340000 | 2024-04-03 12:26PM EDT | 340.00 | 2.45 | 0.95 | 1.45 | 0.00 | - | 1 | 12 | 29.76% |
| NSC250117C00350000 | 2024-02-01 4:35PM EDT | 350.00 | 2.60 | 2.40 | 2.80 | 0.00 | - | 6 | 29 | 36.18% |
| NSC250117C00360000 | 2024-04-18 12:09PM EDT | 360.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 2 | 63 | 30.66% |
| NSC250117C00370000 | 2024-04-03 12:26PM EDT | 370.00 | 1.15 | 0.00 | 2.40 | 0.00 | - | 1 | 175 | 38.09% |
| NSC250117C00380000 | 2024-03-18 11:33AM EDT | 380.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 1 | 27 | 34.00% |
Putsfor17 January 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 | 55.69% |
| NSC250117P00100000 | 2024-04-17 12:36PM EDT | 100.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 4 | 193 | 49.51% |
| NSC250117P00105000 | 2024-04-17 12:37PM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 13 | 115 | 49.30% |
| NSC250117P00110000 | 2023-11-02 3:24PM EDT | 110.00 | 2.15 | 0.10 | 2.40 | 0.00 | - | 1 | 9 | 51.26% |
| NSC250117P00115000 | 2023-10-03 3:07PM EDT | 115.00 | 2.75 | 2.25 | 2.65 | 0.00 | - | 2 | 54 | 56.12% |
| NSC250117P00120000 | 2023-08-10 9:30AM EDT | 120.00 | 2.20 | 2.50 | 2.80 | 0.00 | - | 1 | 4 | 54.14% |
| NSC250117P00125000 | 2024-04-30 10:20AM EDT | 125.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 2 | 196 | 38.75% |
| 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 | 51.60% |
| NSC250117P00140000 | 2024-01-22 1:29PM EDT | 140.00 | 0.99 | 0.00 | 2.05 | 0.00 | - | 2 | 11 | 40.36% |
| NSC250117P00145000 | 2023-10-23 11:56AM EDT | 145.00 | 6.16 | 2.65 | 2.85 | 0.00 | - | 3 | 14 | 41.27% |
| NSC250117P00150000 | 2024-03-01 3:14PM EDT | 150.00 | 0.84 | 0.30 | 2.35 | 0.00 | - | 2 | 43 | 36.83% |
| NSC250117P00155000 | 2024-01-11 4:29PM EDT | 155.00 | 2.75 | 0.35 | 2.60 | 0.00 | - | 1 | 36 | 35.41% |
| NSC250117P00160000 | 2024-05-09 10:06AM EDT | 160.00 | 1.70 | 1.35 | 1.80 | +0.20 | +13.33% | 2 | 119 | 30.04% |
| NSC250117P00165000 | 2024-04-30 10:40AM EDT | 165.00 | 2.05 | 0.85 | 2.10 | 0.00 | - | 2 | 29 | 29.05% |
| NSC250117P00170000 | 2024-02-16 3:48PM EDT | 170.00 | 2.04 | 1.05 | 3.10 | 0.00 | - | 2 | 113 | 30.09% |
| NSC250117P00175000 | 2024-04-24 10:11AM EDT | 175.00 | 2.45 | 2.60 | 3.00 | 0.00 | - | 1 | 99 | 27.53% |
| NSC250117P00180000 | 2024-05-09 3:52PM EDT | 180.00 | 3.40 | 2.65 | 3.40 | +0.20 | +6.25% | 5 | 801 | 26.36% |
| NSC250117P00185000 | 2024-04-18 12:20PM EDT | 185.00 | 3.50 | 3.00 | 4.30 | 0.00 | - | 5 | 46 | 26.22% |
| NSC250117P00190000 | 2024-04-16 11:01AM EDT | 190.00 | 4.40 | 2.90 | 5.20 | 0.00 | - | 1 | 295 | 25.75% |
| NSC250117P00195000 | 2024-03-01 2:06PM EDT | 195.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 5 | 86 | 19.88% |
| NSC250117P00200000 | 2024-05-09 11:21AM EDT | 200.00 | 7.60 | 6.70 | 8.80 | +0.30 | +4.11% | 2 | 417 | 27.10% |
| NSC250117P00210000 | 2024-05-09 3:10PM EDT | 210.00 | 10.00 | 9.40 | 10.00 | +1.10 | +12.36% | 8 | 75 | 23.37% |
| NSC250117P00220000 | 2024-03-01 4:55PM EDT | 220.00 | 7.36 | 7.00 | 7.60 | 0.00 | - | 1 | 189 | 14.10% |
| NSC250117P00230000 | 2024-05-07 2:34PM EDT | 230.00 | 16.10 | 17.10 | 18.30 | 0.00 | - | 4 | 215 | 21.64% |
| NSC250117P00240000 | 2024-04-24 3:55PM EDT | 240.00 | 19.75 | 22.30 | 23.90 | 0.00 | - | 50 | 123 | 20.86% |
| NSC250117P00250000 | 2024-05-01 10:53AM EDT | 250.00 | 29.00 | 28.50 | 31.50 | 0.00 | - | 4 | 136 | 21.67% |
| NSC250117P00260000 | 2024-04-24 2:51PM EDT | 260.00 | 31.90 | 35.20 | 38.30 | 0.00 | - | 8 | 77 | 20.09% |
| NSC250117P00270000 | 2024-03-22 11:37AM EDT | 270.00 | 25.60 | 34.90 | 36.30 | 0.00 | - | 9 | 116 | 0.00% |
| NSC250117P00280000 | 2024-03-13 11:37AM EDT | 280.00 | 28.60 | 38.90 | 40.20 | 0.00 | - | 14 | 14 | 0.00% |
| NSC250117P00380000 | 2023-05-09 1:24PM EDT | 380.00 | 171.48 | 160.00 | 165.00 | 0.00 | - | 2 | 0 | 55.59% |
© 2024 Yahoo. All rights reserved.