CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX230331C00023000 | 2023-03-20 11:23AM EDT | 23.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | - | 1 | 207.81% |
| CSX230331C00025000 | 2023-03-28 10:15AM EDT | 25.00 | 4.15 | 4.50 | 4.80 | 0.00 | - | 5 | 15 | 126.56% |
| CSX230331C00027000 | 2023-03-28 12:18PM EDT | 27.00 | 2.06 | 2.45 | 2.70 | 0.00 | - | 3 | 18 | 94.14% |
| CSX230331C00027500 | 2023-03-28 12:18PM EDT | 27.50 | 1.61 | 1.95 | 2.20 | 0.00 | - | 1 | 5 | 79.69% |
| CSX230331C00028000 | 2023-03-28 10:58AM EDT | 28.00 | 1.13 | 1.50 | 1.70 | 0.00 | - | 3 | 15 | 65.23% |
| CSX230331C00028500 | 2023-03-30 9:44AM EDT | 28.50 | 1.41 | 1.10 | 1.25 | +0.40 | +39.60% | 2 | 43 | 59.38% |
| CSX230331C00029000 | 2023-03-29 1:54PM EDT | 29.00 | 0.54 | 0.60 | 0.70 | 0.00 | - | 96 | 155 | 34.38% |
| CSX230331C00029500 | 2023-03-30 9:30AM EDT | 29.50 | 0.34 | 0.20 | 0.40 | +0.09 | +36.00% | 1 | 73 | 38.87% |
| CSX230331C00030000 | 2023-03-29 9:54AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 214 | 34.57% |
| CSX230331C00030500 | 2023-03-21 12:51PM EDT | 30.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 56 | 35.16% |
| CSX230331C00031000 | 2023-03-28 11:40AM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 58.98% |
| CSX230331C00031500 | 2023-03-16 11:31AM EDT | 31.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 5 | 121.29% |
| CSX230331C00032000 | 2023-03-30 11:22AM EDT | 32.00 | 0.01 | 0.00 | 0.80 | -0.02 | -66.67% | 1 | 78 | 137.11% |
| CSX230331C00033000 | 2023-03-22 3:01PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| CSX230331C00034000 | 2023-03-20 11:45AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CSX230331C00035000 | 2023-03-20 11:45AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX230331P00020000 | 2023-02-13 12:40PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 246.88% |
| CSX230331P00021000 | 2023-03-01 11:21AM EDT | 21.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 3 | 313.28% |
| CSX230331P00025000 | 2023-03-29 12:50PM EDT | 25.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 180.08% |
| CSX230331P00026000 | 2023-03-20 10:59AM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 26 | 29 | 95.31% |
| CSX230331P00027000 | 2023-03-27 11:34AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,204 | 71.88% |
| CSX230331P00027500 | 2023-03-28 11:46AM EDT | 27.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 98 | 99.80% |
| CSX230331P00028000 | 2023-03-27 1:23PM EDT | 28.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 188 | 83.20% |
| CSX230331P00028500 | 2023-03-29 10:03AM EDT | 28.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 27 | 66.02% |
| CSX230331P00029000 | 2023-03-29 12:50PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 184 | 36.72% |
| CSX230331P00029500 | 2023-03-30 10:23AM EDT | 29.50 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 1 | 18 | 29.10% |
| CSX230331P00030000 | 2023-03-28 2:39PM EDT | 30.00 | 1.04 | 0.35 | 0.50 | 0.00 | - | 2 | 130 | 30.08% |
| CSX230331P00030500 | 2023-03-15 12:50PM EDT | 30.50 | 1.85 | 0.80 | 0.95 | 0.00 | - | - | 0 | 38.28% |
| CSX230331P00031000 | 2023-03-23 11:47AM EDT | 31.00 | 2.48 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 61.72% |
| CSX230331P00031500 | 2023-03-15 10:10AM EDT | 31.50 | 2.40 | 1.80 | 2.00 | 0.00 | - | - | 1 | 75.39% |
| CSX230331P00032000 | 2023-03-30 9:30AM EDT | 32.00 | 2.35 | 2.25 | 2.45 | -0.80 | -25.40% | 1 | 1 | 75.39% |
| CSX230331P00033000 | 2023-02-24 11:32AM EDT | 33.00 | 2.75 | 4.60 | 5.00 | 0.00 | - | 4 | 3 | 302.34% |
| CSX230331P00034000 | 2023-02-23 1:56PM EDT | 34.00 | 3.70 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 334.77% |
© 2023 Yahoo. All rights reserved.
