CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517C00027500 | 2024-04-02 1:40PM EDT | 27.50 | 9.08 | 4.50 | 6.70 | 0.00 | - | 2 | 3 | 66.60% |
| CSX240517C00030000 | 2024-04-24 12:16PM EDT | 30.00 | 3.75 | 4.00 | 6.00 | 0.00 | - | 1 | 45 | 82.47% |
| CSX240517C00032500 | 2024-04-26 10:52AM EDT | 32.50 | 1.70 | 1.65 | 1.80 | +0.30 | +21.43% | 3 | 436 | 26.95% |
| CSX240517C00035000 | 2024-04-26 1:04PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 12 | 2,112 | 20.90% |
| CSX240517C00037500 | 2024-04-26 3:08PM EDT | 37.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 18 | 3,583 | 25.59% |
| CSX240517C00040000 | 2024-04-16 2:23PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 605 | 38.09% |
| CSX240517C00042500 | 2024-04-10 9:40AM EDT | 42.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 55.86% |
| CSX240517C00045000 | 2024-04-19 11:45AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 124.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517P00022500 | 2023-11-29 12:03PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 92.58% |
| CSX240517P00025000 | 2024-02-14 10:32AM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 101.56% |
| CSX240517P00027500 | 2024-02-16 3:02PM EDT | 27.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 76.95% |
| CSX240517P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 688 | 44.34% |
| CSX240517P00032500 | 2024-04-26 11:47AM EDT | 32.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 3 | 3,208 | 22.32% |
| CSX240517P00035000 | 2024-04-26 12:11PM EDT | 35.00 | 1.20 | 1.10 | 1.60 | -0.23 | -16.08% | 7 | 953 | 30.81% |
| CSX240517P00037500 | 2024-04-26 3:54PM EDT | 37.50 | 3.50 | 3.40 | 5.40 | +0.03 | +0.86% | 21 | 252 | 64.94% |
| CSX240517P00040000 | 2024-04-26 9:35AM EDT | 40.00 | 6.00 | 5.90 | 8.10 | -0.30 | -4.76% | 2 | 15 | 88.38% |
| CSX240517P00047500 | 2024-03-27 2:44PM EDT | 47.50 | 10.92 | 13.40 | 15.80 | 0.00 | - | 1 | 0 | 138.67% |
© 2024 Yahoo. All rights reserved.