CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510C00035000 | 2024-05-03 10:37AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | +0.07 | +700.00% | 33 | 250 | 26.37% |
| CSX240517C00035000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 15 | 2,197 | 20.90% |
| CSX240524C00035000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 6,616 | 21.00% |
| CSX240531C00035000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 1 | 41 | 19.73% |
| CSX240607C00035000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 7 | 1 | 20.41% |
| CSX240621C00035000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.45 | +0.02 | +4.88% | 139 | 6,042 | 18.31% |
| CSX240816C00035000 | 2024-05-03 3:22PM EDT | 2024-08-16 | 1.10 | 1.05 | 1.10 | +0.10 | +10.00% | 38 | 3,281 | 21.97% |
| CSX241115C00035000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 1.56 | 1.85 | 1.95 | 0.00 | - | 4 | 188 | 24.76% |
| CSX250117C00035000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 2.28 | 2.30 | 2.45 | -0.02 | -0.87% | 173 | 4,631 | 25.94% |
| CSX250620C00035000 | 2024-04-30 9:49AM EDT | 2025-06-20 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 30 | 27.15% |
| CSX260116C00035000 | 2024-05-03 2:53PM EDT | 2026-01-16 | 4.50 | 4.30 | 4.50 | +0.20 | +4.65% | 2 | 589 | 28.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510P00035000 | 2024-04-30 11:09AM EDT | 2024-05-10 | 1.58 | 1.05 | 1.25 | 0.00 | - | 8 | 119 | 26.37% |
| CSX240517P00035000 | 2024-05-03 10:42AM EDT | 2024-05-17 | 1.35 | 1.10 | 1.25 | -0.24 | -15.09% | 1 | 969 | 17.97% |
| CSX240524P00035000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 1.27 | 1.20 | 1.35 | -0.66 | -34.20% | 4 | 211 | 18.99% |
| CSX240531P00035000 | 2024-04-29 2:11PM EDT | 2024-05-31 | 1.40 | 1.25 | 3.50 | 0.00 | - | 15 | 32 | 77.49% |
| CSX240607P00035000 | 2024-04-29 1:06PM EDT | 2024-06-07 | 1.40 | 0.55 | 1.50 | 0.00 | - | 1 | 0 | 18.99% |
| CSX240621P00035000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 1.51 | 1.45 | 1.55 | -0.49 | -24.50% | 82 | 739 | 17.19% |
| CSX240816P00035000 | 2024-05-03 3:22PM EDT | 2024-08-16 | 1.86 | 1.80 | 1.95 | -0.39 | -17.33% | 18 | 6,244 | 17.68% |
| CSX241115P00035000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 2.40 | 2.30 | 2.45 | -0.15 | -5.88% | 60 | 325 | 18.14% |
| CSX250117P00035000 | 2024-05-03 1:16PM EDT | 2025-01-17 | 2.70 | 2.55 | 2.70 | -0.30 | -10.00% | 11 | 3,308 | 17.99% |
| CSX250620P00035000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 1,740 | 18.46% |
| CSX260116P00035000 | 2024-04-10 1:37PM EDT | 2026-01-16 | 3.18 | 3.60 | 3.90 | 0.00 | - | 1 | 842 | 18.43% |
© 2024 Yahoo. All rights reserved.