CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117C00015000 | 2023-10-25 11:23AM EDT | 15.00 | 15.30 | 17.80 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| CSX250117C00020000 | 2023-12-07 3:01PM EDT | 20.00 | 14.40 | 15.20 | 16.30 | 0.00 | - | 1 | 62 | 73.44% |
| CSX250117C00022500 | 2023-12-26 2:28PM EDT | 22.50 | 13.30 | 12.30 | 14.10 | 0.00 | - | 1 | 23 | 60.84% |
| CSX250117C00025000 | 2024-04-25 1:10PM EDT | 25.00 | 9.88 | 9.80 | 10.30 | 0.00 | - | 15 | 42 | 44.68% |
| CSX250117C00027500 | 2024-04-09 12:14PM EDT | 27.50 | 9.70 | 7.60 | 9.00 | 0.00 | - | 172 | 297 | 49.37% |
| CSX250117C00030000 | 2024-04-26 11:29AM EDT | 30.00 | 5.69 | 5.60 | 6.00 | -0.21 | -3.56% | 4 | 319 | 33.78% |
| CSX250117C00032500 | 2024-04-24 10:32AM EDT | 32.50 | 3.82 | 3.90 | 4.10 | 0.00 | - | 13 | 1,087 | 29.22% |
| CSX250117C00035000 | 2024-04-26 3:04PM EDT | 35.00 | 2.60 | 2.45 | 2.60 | +0.20 | +8.33% | 11 | 4,490 | 26.25% |
| CSX250117C00037500 | 2024-04-25 2:02PM EDT | 37.50 | 1.45 | 1.40 | 1.50 | 0.00 | - | 16 | 5,743 | 24.10% |
| CSX250117C00040000 | 2024-04-24 2:57PM EDT | 40.00 | 0.67 | 0.70 | 0.80 | 0.00 | - | 12 | 4,286 | 22.73% |
| CSX250117C00042500 | 2024-04-18 10:06AM EDT | 42.50 | 0.59 | 0.30 | 0.45 | 0.00 | - | 1 | 2,028 | 22.66% |
| CSX250117C00045000 | 2024-04-19 9:45AM EDT | 45.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 1,349 | 22.71% |
| CSX250117C00047500 | 2024-04-10 3:42PM EDT | 47.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 409 | 34.50% |
| CSX250117C00050000 | 2024-03-05 1:54PM EDT | 50.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 41.33% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117P00015000 | 2024-01-09 3:29PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 120 | 50.00% |
| CSX250117P00017500 | 2023-10-27 9:30AM EDT | 17.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 20 | 0 | 49.41% |
| CSX250117P00020000 | 2024-01-24 4:12PM EDT | 20.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 145 | 57.62% |
| CSX250117P00022500 | 2024-04-04 10:15AM EDT | 22.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,161 | 31.49% |
| CSX250117P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 3,560 | 27.39% |
| CSX250117P00027500 | 2024-04-25 10:11AM EDT | 27.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 3,291 | 25.81% |
| CSX250117P00030000 | 2024-04-24 10:14AM EDT | 30.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 5 | 9,684 | 23.07% |
| CSX250117P00032500 | 2024-04-25 10:35AM EDT | 32.50 | 1.70 | 1.55 | 1.70 | 0.00 | - | 5 | 6,384 | 20.97% |
| CSX250117P00035000 | 2024-04-24 1:58PM EDT | 35.00 | 2.70 | 2.60 | 2.70 | 0.00 | - | 11 | 3,308 | 18.40% |
| CSX250117P00037500 | 2024-04-24 12:10PM EDT | 37.50 | 4.32 | 4.00 | 4.20 | 0.00 | - | 2 | 538 | 16.21% |
| CSX250117P00040000 | 2024-04-15 9:52AM EDT | 40.00 | 4.90 | 5.90 | 6.30 | 0.00 | - | 1 | 27 | 16.09% |
| CSX250117P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 7.30 | 8.40 | 10.60 | 0.00 | - | 2 | 1 | 41.03% |
| CSX250117P00045000 | 2024-04-24 2:30PM EDT | 45.00 | 11.37 | 10.90 | 12.90 | 0.00 | - | 249 | 166 | 43.75% |
| CSX250117P00047500 | 2023-11-27 11:09AM EDT | 47.50 | 15.20 | 12.70 | 13.30 | 0.00 | - | 16 | 1 | 0.00% |
| CSX250117P00050000 | 2023-11-27 1:53PM EDT | 50.00 | 18.00 | 14.30 | 16.80 | 0.00 | - | 1 | 0 | 38.50% |
© 2024 Yahoo. All rights reserved.