CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116C00015000 | 2024-04-05 9:38AM EDT | 15.00 | 21.70 | 17.30 | 21.80 | 0.00 | - | 1 | 2 | 80.96% |
| CSX260116C00020000 | 2024-01-04 12:10PM EDT | 20.00 | 15.81 | 16.70 | 17.80 | 0.00 | - | 1 | 1 | 63.09% |
| CSX260116C00025000 | 2024-04-25 1:10PM EDT | 25.00 | 11.13 | 11.10 | 12.40 | 0.00 | - | 15 | 17 | 46.36% |
| CSX260116C00027500 | 2024-03-26 1:57PM EDT | 27.50 | 11.10 | 7.00 | 9.50 | 0.00 | - | 1 | 5 | 35.65% |
| CSX260116C00030000 | 2024-04-18 9:43AM EDT | 30.00 | 8.50 | 5.50 | 9.70 | 0.00 | - | 1 | 13 | 45.67% |
| CSX260116C00032500 | 2024-04-24 10:15AM EDT | 32.50 | 5.97 | 5.90 | 7.10 | 0.00 | - | 3 | 94 | 36.66% |
| CSX260116C00035000 | 2024-04-25 11:59AM EDT | 35.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 30 | 605 | 29.43% |
| CSX260116C00037500 | 2024-04-22 10:25AM EDT | 37.50 | 3.79 | 3.40 | 3.60 | 0.00 | - | 2 | 308 | 27.74% |
| CSX260116C00040000 | 2024-04-24 11:29AM EDT | 40.00 | 2.40 | 2.50 | 2.65 | 0.00 | - | 47 | 578 | 26.49% |
| CSX260116C00042500 | 2024-04-15 10:24AM EDT | 42.50 | 2.50 | 1.75 | 1.90 | 0.00 | - | 2 | 261 | 25.44% |
| CSX260116C00045000 | 2024-03-27 12:34PM EDT | 45.00 | 2.05 | 1.15 | 1.35 | 0.00 | - | 10 | 266 | 24.71% |
| CSX260116C00047500 | 2024-04-04 12:04PM EDT | 47.50 | 1.50 | 0.75 | 0.90 | 0.00 | - | 1 | 403 | 23.73% |
| CSX260116C00050000 | 2024-04-25 3:03PM EDT | 50.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 73 | 23.10% |
| CSX260116C00055000 | 2024-04-05 12:39PM EDT | 55.00 | 0.46 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 22.90% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116P00015000 | 2024-01-25 3:57PM EDT | 15.00 | 0.16 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 50.39% |
| CSX260116P00017500 | 2023-09-13 3:41PM EDT | 17.50 | 0.60 | 0.45 | 0.80 | 0.00 | - | - | 1 | 43.14% |
| CSX260116P00020000 | 2024-01-29 10:51AM EDT | 20.00 | 0.38 | 0.15 | 0.50 | 0.00 | - | 3 | 14 | 31.45% |
| CSX260116P00022500 | 2024-02-20 11:41AM EDT | 22.50 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 16 | 25.78% |
| CSX260116P00025000 | 2024-04-18 2:57PM EDT | 25.00 | 0.94 | 0.85 | 0.95 | 0.00 | - | 1 | 772 | 25.59% |
| CSX260116P00027500 | 2024-04-19 3:44PM EDT | 27.50 | 1.40 | 1.25 | 1.40 | 0.00 | - | 10 | 52 | 23.74% |
| CSX260116P00030000 | 2024-04-24 12:16PM EDT | 30.00 | 2.00 | 1.80 | 2.35 | 0.00 | - | 2 | 353 | 24.21% |
| CSX260116P00032500 | 2024-04-22 10:24AM EDT | 32.50 | 2.65 | 2.60 | 2.80 | 0.00 | - | 5 | 922 | 20.13% |
| CSX260116P00035000 | 2024-04-10 1:37PM EDT | 35.00 | 3.18 | 3.50 | 3.80 | 0.00 | - | 1 | 842 | 18.15% |
| CSX260116P00037500 | 2024-04-18 10:47AM EDT | 37.50 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 693 | 16.22% |
| CSX260116P00040000 | 2024-04-02 3:41PM EDT | 40.00 | 5.15 | 5.10 | 6.70 | 0.00 | - | 5 | 20 | 13.99% |
| CSX260116P00042500 | 2024-02-02 3:24PM EDT | 42.50 | 6.68 | 5.50 | 5.80 | 0.00 | - | 5 | 3 | 0.00% |
| CSX260116P00045000 | 2024-04-19 10:42AM EDT | 45.00 | 10.60 | 10.60 | 13.50 | 0.00 | - | 44 | 55 | 32.28% |
| CSX260116P00047500 | 2024-04-15 10:45AM EDT | 47.50 | 12.30 | 11.10 | 13.70 | 0.00 | - | 4 | 194 | 15.97% |
| CSX260116P00050000 | 2024-03-06 11:16AM EDT | 50.00 | 11.55 | 12.60 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.