CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240503C00033000 | 2024-04-26 1:21PM EDT | 33.00 | 1.12 | 1.05 | 1.15 | -0.83 | -42.56% | 1 | 7 | 29.69% |
| CSX240503C00033500 | 2024-04-26 3:19PM EDT | 33.50 | 0.80 | 0.10 | 0.75 | +0.10 | +14.29% | 10 | 8 | 26.95% |
| CSX240503C00034000 | 2024-04-26 3:59PM EDT | 34.00 | 0.35 | 0.30 | 0.35 | -0.11 | -23.91% | 16 | 46 | 20.41% |
| CSX240503C00035000 | 2024-04-26 3:27PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 195 | 24.22% |
| CSX240503C00036000 | 2024-04-26 1:35PM EDT | 36.00 | 0.04 | 0.00 | 0.10 | -0.35 | -89.74% | 11 | 100 | 38.09% |
| CSX240503C00037000 | 2024-04-16 10:33AM EDT | 37.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 119 | 58.79% |
| CSX240503C00038000 | 2024-04-15 2:34PM EDT | 38.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 16 | 88 | 76.56% |
| CSX240503C00039000 | 2024-04-10 9:49AM EDT | 39.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 54.69% |
| CSX240503C00040000 | 2024-03-28 10:49AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 141.60% |
Putsfor3 May 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 | 0.75 | 0.00 | - | 10 | 20 | 101.76% |
| CSX240503P00032000 | 2024-04-25 10:44AM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 16 | 40.04% |
| CSX240503P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 4 | 24 | 24.61% |
| CSX240503P00033500 | 2024-04-26 3:59PM EDT | 33.50 | 0.16 | 0.10 | 0.20 | -0.01 | -5.88% | 3 | 10 | 23.05% |
| CSX240503P00034000 | 2024-04-26 1:52PM EDT | 34.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 4 | 197 | 22.75% |
| CSX240503P00035000 | 2024-04-25 10:44AM EDT | 35.00 | 1.28 | 0.95 | 1.10 | 0.00 | - | 11 | 167 | 23.44% |
| CSX240503P00036000 | 2024-04-24 12:39PM EDT | 36.00 | 2.55 | 0.95 | 3.20 | 0.00 | - | 17 | 112 | 114.06% |
| CSX240503P00037000 | 2024-04-16 2:53PM EDT | 37.00 | 2.04 | 2.90 | 3.10 | 0.00 | - | 31 | 14 | 48.83% |
© 2024 Yahoo. All rights reserved.