CSX Corporation (CSX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621C00035000 | 2024-06-13 1:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 7,570 | 42.58% |
| CSX240628C00035000 | 2024-06-06 2:44PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 275 | 59.77% |
| CSX240705C00035000 | 2024-06-06 9:55AM EDT | 2024-07-05 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 91 | 54.30% |
| CSX240712C00035000 | 2024-06-11 11:31AM EDT | 2024-07-12 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 32 | 69.04% |
| CSX240719C00035000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 77 | 429 | 23.83% |
| CSX240726C00035000 | 2024-06-14 2:44PM EDT | 2024-07-26 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 15 | 23.73% |
| CSX240816C00035000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.35 | +0.08 | +29.63% | 7,823 | 4,289 | 23.58% |
| CSX241115C00035000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 0.93 | 0.80 | 0.95 | +0.04 | +4.49% | 84 | 560 | 23.78% |
| CSX250117C00035000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 1.20 | 1.20 | 1.30 | -0.08 | -6.25% | 67 | 6,601 | 23.88% |
| CSX250620C00035000 | 2024-06-14 11:13AM EDT | 2025-06-20 | 1.92 | 1.95 | 2.25 | -0.23 | -10.70% | 1 | 428 | 25.87% |
| CSX260116C00035000 | 2024-06-13 10:47AM EDT | 2026-01-16 | 3.30 | 2.65 | 3.30 | 0.00 | - | 5 | 628 | 27.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621P00035000 | 2024-06-14 2:43PM EDT | 2024-06-21 | 3.20 | 2.70 | 2.95 | +0.67 | +26.48% | 18 | 838 | 54.30% |
| CSX240628P00035000 | 2024-06-14 11:42AM EDT | 2024-06-28 | 3.00 | 2.50 | 2.90 | +0.77 | +34.53% | 1 | 10 | 32.42% |
| CSX240705P00035000 | 2024-06-03 9:33AM EDT | 2024-07-05 | 1.44 | 1.45 | 4.10 | 0.00 | - | 3 | 0 | 77.78% |
| CSX240719P00035000 | 2024-06-14 11:25AM EDT | 2024-07-19 | 2.90 | 2.35 | 3.00 | +0.50 | +20.83% | 2 | 25 | 25.20% |
| CSX240816P00035000 | 2024-06-14 2:46PM EDT | 2024-08-16 | 3.00 | 1.90 | 3.00 | +0.50 | +20.00% | 99 | 5,939 | 18.65% |
| CSX241115P00035000 | 2024-06-14 3:56PM EDT | 2024-11-15 | 3.40 | 3.00 | 3.30 | +0.59 | +21.00% | 3 | 439 | 17.12% |
| CSX250117P00035000 | 2024-06-13 9:37AM EDT | 2025-01-17 | 3.10 | 3.20 | 3.40 | 0.00 | - | 3 | 3,336 | 15.67% |
| CSX250620P00035000 | 2024-06-06 9:37AM EDT | 2025-06-20 | 3.40 | 3.60 | 3.90 | 0.00 | - | 1 | 1,748 | 16.43% |
| CSX260116P00035000 | 2024-06-12 1:57PM EDT | 2026-01-16 | 4.00 | 4.10 | 4.50 | 0.00 | - | 2 | 1,253 | 17.07% |
| CSX261218P00035000 | 2024-06-12 1:55PM EDT | 2026-12-18 | 4.53 | 2.70 | 6.80 | 0.00 | - | - | 1 | 25.03% |
© 2024 Yahoo. All rights reserved.