CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117C00015000 | 2023-10-25 11:23AM EDT | 15.00 | 15.30 | 17.80 | 18.30 | 0.00 | - | 1 | 0 | 69.63% |
| CSX250117C00020000 | 2023-12-07 3:01PM EDT | 20.00 | 14.40 | 15.20 | 16.30 | 0.00 | - | 1 | 62 | 103.30% |
| CSX250117C00022500 | 2024-06-25 10:19AM EDT | 22.50 | 10.70 | 10.70 | 11.10 | 0.00 | - | 2 | 23 | 50.88% |
| CSX250117C00025000 | 2024-06-14 9:48AM EDT | 25.00 | 8.00 | 8.40 | 9.40 | 0.00 | - | 1 | 42 | 53.17% |
| CSX250117C00027500 | 2024-06-17 2:53PM EDT | 27.50 | 6.26 | 6.20 | 6.40 | 0.00 | - | 1 | 297 | 34.84% |
| CSX250117C00030000 | 2024-06-13 10:02AM EDT | 30.00 | 3.93 | 4.20 | 4.40 | 0.00 | - | 10 | 311 | 30.32% |
| CSX250117C00032500 | 2024-06-24 2:05PM EDT | 32.50 | 3.16 | 2.55 | 2.70 | 0.00 | - | 1 | 1,130 | 26.58% |
| CSX250117C00035000 | 2024-06-25 2:11PM EDT | 35.00 | 1.34 | 1.35 | 1.45 | 0.00 | - | 8 | 6,748 | 23.93% |
| CSX250117C00037500 | 2024-06-25 3:55PM EDT | 37.50 | 0.62 | 0.60 | 0.70 | 0.00 | - | 5 | 6,089 | 22.51% |
| CSX250117C00040000 | 2024-06-25 10:43AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 8 | 5,620 | 21.53% |
| CSX250117C00042500 | 2024-06-25 9:44AM EDT | 42.50 | 0.10 | 0.05 | 1.55 | 0.00 | - | 1 | 2,017 | 44.73% |
| CSX250117C00045000 | 2024-06-25 11:19AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,314 | 23.73% |
| CSX250117C00047500 | 2024-05-07 11:56AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 409 | 28.91% |
| CSX250117C00050000 | 2024-06-17 3:01PM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 40.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117P00015000 | 2024-05-22 3:03PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 125 | 56.84% |
| CSX250117P00017500 | 2023-10-27 9:30AM EDT | 17.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 20 | 0 | 53.81% |
| CSX250117P00020000 | 2024-01-24 4:12PM EDT | 20.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 145 | 50.83% |
| CSX250117P00022500 | 2024-06-25 9:31AM EDT | 22.50 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 1,161 | 33.30% |
| CSX250117P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 3,716 | 28.37% |
| CSX250117P00027500 | 2024-06-25 2:49PM EDT | 27.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 17 | 3,328 | 24.32% |
| CSX250117P00030000 | 2024-06-25 12:17PM EDT | 30.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 5 | 9,945 | 22.19% |
| CSX250117P00032500 | 2024-06-25 11:31AM EDT | 32.50 | 1.75 | 1.65 | 1.75 | 0.00 | - | 5 | 6,537 | 18.99% |
| CSX250117P00035000 | 2024-06-25 2:01PM EDT | 35.00 | 3.16 | 2.90 | 3.10 | 0.00 | - | 6 | 3,402 | 16.97% |
| CSX250117P00037500 | 2024-06-25 9:36AM EDT | 37.50 | 5.00 | 4.70 | 5.00 | 0.00 | - | 1 | 535 | 14.94% |
| CSX250117P00040000 | 2024-05-30 11:52AM EDT | 40.00 | 6.63 | 7.20 | 8.50 | 0.00 | - | 1 | 11 | 35.03% |
| CSX250117P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 7.30 | 8.30 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| CSX250117P00045000 | 2024-06-06 2:55PM EDT | 45.00 | 12.05 | 12.00 | 12.40 | 0.00 | - | 90 | 0 | 24.22% |
| CSX250117P00047500 | 2023-11-27 11:09AM EDT | 47.50 | 15.20 | 12.70 | 13.30 | 0.00 | - | 16 | 1 | 0.00% |
| CSX250117P00050000 | 2023-11-27 1:53PM EDT | 50.00 | 18.00 | 14.30 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.