CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240503C00025000 | 2024-05-02 2:34PM EDT | 25.00 | 8.62 | 7.40 | 10.40 | 0.00 | - | 20 | 5 | 303.13% |
| CSX240503C00031000 | 2024-04-30 9:49AM EDT | 31.00 | 2.60 | 1.00 | 4.40 | 0.00 | - | 1 | 1 | 406.25% |
| CSX240503C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 1.65 | 1.20 | 3.10 | 0.00 | - | 16 | 14 | 138.67% |
| CSX240503C00032500 | 2024-05-03 3:48PM EDT | 32.50 | 1.05 | 1.30 | 1.45 | +0.31 | +41.89% | 8 | 20 | 51.56% |
| CSX240503C00033000 | 2024-05-03 1:32PM EDT | 33.00 | 0.75 | 0.75 | 2.55 | +0.33 | +78.57% | 80 | 19 | 168.75% |
| CSX240503C00033500 | 2024-05-03 12:55PM EDT | 33.50 | 0.37 | 0.25 | 1.85 | +0.12 | +48.00% | 142 | 2,243 | 122.85% |
| CSX240503C00034000 | 2024-05-03 10:39AM EDT | 34.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 76 | 133 | 15.24% |
| CSX240503C00035000 | 2024-05-03 2:15PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 32 | 341 | 52.34% |
| CSX240503C00036000 | 2024-05-03 12:55PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 100 | 70.31% |
| CSX240503C00037000 | 2024-05-03 10:17AM EDT | 37.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 119 | 107.81% |
| CSX240503C00038000 | 2024-05-03 1:51PM EDT | 38.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 1 | 88 | 227.34% |
| CSX240503C00039000 | 2024-04-10 9:49AM EDT | 39.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 137.50% |
| CSX240503C00040000 | 2024-03-28 10:49AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 352.73% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240503P00030000 | 2024-04-17 3:20PM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 20 | 308.20% |
| CSX240503P00032000 | 2024-05-03 12:33PM EDT | 32.00 | 0.05 | 0.00 | 0.30 | +0.02 | +66.67% | 6 | 16 | 106.25% |
| CSX240503P00032500 | 2024-05-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 23 | 178.13% |
| CSX240503P00033000 | 2024-05-01 3:34PM EDT | 33.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 78 | 209.38% |
| CSX240503P00033500 | 2024-05-02 3:30PM EDT | 33.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 24.22% |
| CSX240503P00034000 | 2024-05-03 2:21PM EDT | 34.00 | 0.25 | 0.05 | 1.90 | -0.26 | -50.98% | 14 | 153 | 126.76% |
| CSX240503P00035000 | 2024-05-03 12:33PM EDT | 35.00 | 1.19 | 1.05 | 2.50 | -0.61 | -33.89% | 6 | 39 | 153.91% |
| CSX240503P00036000 | 2024-05-03 3:43PM EDT | 36.00 | 2.20 | 0.65 | 3.40 | -0.40 | -15.38% | 2 | 112 | 296.09% |
| CSX240503P00037000 | 2024-05-01 3:44PM EDT | 37.00 | 3.75 | 1.40 | 4.50 | 0.00 | - | 20 | 1 | 356.25% |
© 2024 Yahoo. All rights reserved.