CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240419C00035000 | 2024-04-16 3:47PM EDT | 2024-04-19 | 0.50 | 0.45 | 0.55 | -0.19 | -27.54% | 402 | 1,583 | 42.97% |
| CSX240426C00035000 | 2024-04-16 3:04PM EDT | 2024-04-26 | 0.70 | 0.60 | 0.70 | -0.10 | -12.50% | 40 | 102 | 32.13% |
| CSX240503C00035000 | 2024-04-16 10:12AM EDT | 2024-05-03 | 0.90 | 0.70 | 0.80 | -1.22 | -57.55% | 1 | 0 | 28.37% |
| CSX240510C00035000 | 2024-04-16 11:05AM EDT | 2024-05-10 | 0.88 | 0.75 | 0.90 | -0.12 | -12.00% | 10 | 30 | 26.81% |
| CSX240517C00035000 | 2024-04-16 3:40PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.00 | -0.14 | -12.28% | 126 | 1,726 | 26.12% |
| CSX240531C00035000 | 2024-04-16 2:14PM EDT | 2024-05-31 | 1.17 | 1.00 | 1.15 | -0.22 | -15.83% | 4 | 5 | 24.85% |
| CSX240621C00035000 | 2024-04-16 12:40PM EDT | 2024-06-21 | 1.35 | 1.20 | 1.30 | -0.20 | -12.90% | 23 | 4,231 | 23.10% |
| CSX240816C00035000 | 2024-04-16 10:05AM EDT | 2024-08-16 | 1.95 | 1.85 | 2.00 | -0.20 | -9.30% | 1 | 1,797 | 25.73% |
| CSX241115C00035000 | 2024-04-16 10:07AM EDT | 2024-11-15 | 2.77 | 2.70 | 2.85 | -0.34 | -10.93% | 2 | 143 | 27.50% |
| CSX250117C00035000 | 2024-04-10 9:48AM EDT | 2025-01-17 | 3.55 | 3.10 | 3.30 | 0.00 | - | 1 | 4,446 | 27.91% |
| CSX250620C00035000 | 2024-04-16 2:39PM EDT | 2025-06-20 | 4.26 | 4.10 | 4.30 | -0.22 | -4.91% | 4 | 30 | 29.04% |
| CSX260116C00035000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 5.62 | 5.10 | 5.50 | 0.00 | - | 3 | 575 | 30.41% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240419P00035000 | 2024-04-16 3:44PM EDT | 2024-04-19 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 226 | 840 | 42.29% |
| CSX240426P00035000 | 2024-04-16 3:55PM EDT | 2024-04-26 | 0.75 | 0.70 | 0.80 | +0.12 | +19.05% | 1,513 | 2,367 | 29.69% |
| CSX240503P00035000 | 2024-04-16 3:16PM EDT | 2024-05-03 | 0.77 | 0.75 | 0.90 | +0.22 | +40.00% | 34 | 169 | 26.42% |
| CSX240510P00035000 | 2024-04-15 10:53AM EDT | 2024-05-10 | 0.89 | 0.80 | 0.95 | +0.19 | +27.14% | 1 | 24 | 23.83% |
| CSX240517P00035000 | 2024-04-16 2:10PM EDT | 2024-05-17 | 0.90 | 0.95 | 1.05 | +0.19 | +26.76% | 73 | 981 | 23.49% |
| CSX240524P00035000 | 2024-04-12 2:59PM EDT | 2024-05-24 | 0.80 | 0.95 | 1.10 | 0.00 | - | 10 | 52 | 22.36% |
| CSX240531P00035000 | 2024-04-15 2:25PM EDT | 2024-05-31 | 1.00 | 1.00 | 1.20 | 0.00 | - | 2 | 5 | 22.61% |
| CSX240621P00035000 | 2024-04-16 2:20PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | +0.07 | +5.93% | 53 | 732 | 20.41% |
| CSX240816P00035000 | 2024-04-16 10:50AM EDT | 2024-08-16 | 1.60 | 1.55 | 1.70 | +0.20 | +14.29% | 3 | 6,226 | 20.04% |
| CSX241115P00035000 | 2024-03-26 9:30AM EDT | 2024-11-15 | 1.63 | 2.10 | 2.20 | 0.00 | - | 1 | 124 | 19.90% |
| CSX250117P00035000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 2.45 | 2.35 | 2.50 | +0.36 | +17.22% | 850 | 2,471 | 19.97% |
| CSX250620P00035000 | 2024-04-11 11:31AM EDT | 2025-06-20 | 2.70 | 1.90 | 3.00 | 0.00 | - | 91 | 1,732 | 19.34% |
| CSX260116P00035000 | 2024-04-10 1:37PM EDT | 2026-01-16 | 3.18 | 3.40 | 3.60 | 0.00 | - | 1 | 842 | 19.13% |
© 2024 Yahoo. All rights reserved.