CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240816C00027500 | 2024-04-05 1:14PM EDT | 27.50 | 9.36 | 5.20 | 7.10 | 0.00 | - | 1 | 1 | 39.99% |
| CSX240816C00030000 | 2024-04-11 10:39AM EDT | 30.00 | 6.01 | 4.60 | 4.80 | 0.00 | - | 4 | 31 | 32.15% |
| CSX240816C00032500 | 2024-04-25 11:10AM EDT | 32.50 | 2.55 | 2.65 | 4.90 | 0.00 | - | 6 | 37 | 56.20% |
| CSX240816C00035000 | 2024-04-26 2:07PM EDT | 35.00 | 1.30 | 1.20 | 1.30 | +0.05 | +4.00% | 4 | 1,917 | 23.10% |
| CSX240816C00037500 | 2024-04-26 11:28AM EDT | 37.50 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 11 | 3,712 | 20.80% |
| CSX240816C00040000 | 2024-04-26 12:13PM EDT | 40.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 35 | 1,088 | 20.75% |
| CSX240816C00042500 | 2024-04-24 10:09AM EDT | 42.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 107 | 28.13% |
| CSX240816C00045000 | 2024-04-09 10:40AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 119 | 58.59% |
| CSX240816C00047500 | 2024-03-01 10:30AM EDT | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 47.31% |
| CSX240816C00050000 | 2023-12-14 12:41PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.21% |
| CSX240816C00055000 | 2024-03-07 11:41AM EDT | 55.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 1 | 55.27% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240816P00017500 | 2024-04-03 1:55PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 51.95% |
| CSX240816P00025000 | 2024-01-25 4:22PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 48.83% |
| CSX240816P00027500 | 2024-04-24 12:54PM EDT | 27.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 28.52% |
| CSX240816P00030000 | 2024-04-24 12:52PM EDT | 30.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 28 | 319 | 24.07% |
| CSX240816P00032500 | 2024-04-24 12:54PM EDT | 32.50 | 0.95 | 0.80 | 0.90 | 0.00 | - | 4 | 433 | 20.85% |
| CSX240816P00035000 | 2024-04-26 3:06PM EDT | 35.00 | 1.80 | 1.80 | 1.90 | -0.20 | -10.00% | 9 | 6,240 | 17.53% |
| CSX240816P00037500 | 2024-04-24 12:17PM EDT | 37.50 | 4.00 | 3.50 | 5.80 | 0.00 | - | 16 | 304 | 48.17% |
| CSX240816P00040000 | 2024-04-17 10:46AM EDT | 40.00 | 5.60 | 4.50 | 7.80 | 0.00 | - | 3 | 21 | 50.64% |
| CSX240816P00042500 | 2024-04-24 2:47PM EDT | 42.50 | 8.70 | 8.40 | 10.60 | 0.00 | - | 4 | 73 | 63.21% |
© 2024 Yahoo. All rights reserved.