CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510C00032000 | 2024-04-19 3:30PM EDT | 32.00 | 2.40 | 0.85 | 2.00 | 0.00 | - | 4 | 4 | 43.36% |
| CSX240510C00033500 | 2024-05-03 3:33PM EDT | 33.50 | 0.53 | 0.50 | 0.60 | +0.25 | +89.29% | 26 | 145 | 23.24% |
| CSX240510C00034000 | 2024-05-03 3:19PM EDT | 34.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 50 | 60 | 21.29% |
| CSX240510C00035000 | 2024-05-03 10:37AM EDT | 35.00 | 0.08 | 0.05 | 0.10 | +0.07 | +700.00% | 33 | 250 | 26.37% |
| CSX240510C00036000 | 2024-05-01 9:46AM EDT | 36.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 89 | 84.77% |
| CSX240510C00037000 | 2024-04-17 9:36AM EDT | 37.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 25 | 101.47% |
| CSX240510C00038000 | 2024-04-17 2:07PM EDT | 38.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 138 | 75.78% |
| CSX240510C00039000 | 2024-04-26 9:29AM EDT | 39.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 130.76% |
| CSX240510C00040000 | 2024-04-04 9:31AM EDT | 40.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 143.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510P00032000 | 2024-05-01 3:04PM EDT | 32.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 83.89% |
| CSX240510P00032500 | 2024-05-01 3:55PM EDT | 32.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 9 | 14 | 30.47% |
| CSX240510P00033000 | 2024-05-03 3:58PM EDT | 33.00 | 0.07 | 0.05 | 0.10 | -0.33 | -82.50% | 12 | 85 | 22.46% |
| CSX240510P00033500 | 2024-05-03 1:10PM EDT | 33.50 | 0.24 | 0.15 | 0.25 | -0.16 | -40.00% | 3 | 29 | 23.24% |
| CSX240510P00034000 | 2024-05-03 1:10PM EDT | 34.00 | 0.47 | 0.35 | 0.45 | +0.02 | +4.44% | 4 | 22 | 21.29% |
| CSX240510P00035000 | 2024-04-30 11:09AM EDT | 35.00 | 1.58 | 1.05 | 1.25 | 0.00 | - | 8 | 119 | 26.37% |
| CSX240510P00036000 | 2024-05-01 3:44PM EDT | 36.00 | 2.75 | 2.05 | 2.25 | 0.00 | - | 280 | 195 | 40.04% |
| CSX240510P00037000 | 2024-04-16 10:53AM EDT | 37.00 | 2.21 | 3.00 | 3.30 | 0.00 | - | 1 | 0 | 58.20% |
© 2024 Yahoo. All rights reserved.