CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510C00025000 | 2024-05-02 2:34PM EDT | 25.00 | 8.62 | 8.70 | 9.00 | 0.00 | - | - | 20 | 157.03% |
| CSX240510C00031000 | 2024-05-01 9:30AM EDT | 31.00 | 2.90 | 2.75 | 2.90 | +0.50 | +20.83% | 1 | 1 | 54.69% |
| CSX240510C00032000 | 2024-04-19 3:30PM EDT | 32.00 | 2.40 | 1.75 | 1.95 | 0.00 | - | 4 | 4 | 52.15% |
| CSX240510C00032500 | 2024-05-02 9:30AM EDT | 32.50 | 1.48 | 1.30 | 1.45 | +0.42 | +39.62% | 11 | 12 | 42.38% |
| CSX240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 21 | 60 | 28.13% |
| CSX240510C00033500 | 2024-05-03 3:33PM EDT | 33.50 | 0.53 | 0.45 | 0.50 | 0.00 | - | 26 | 142 | 23.63% |
| CSX240510C00034000 | 2024-05-06 9:41AM EDT | 34.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 35 | 83 | 23.24% |
| CSX240510C00035000 | 2024-05-06 10:24AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 83 | 280 | 30.86% |
| CSX240510C00036000 | 2024-05-01 9:46AM EDT | 36.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 38.09% |
| CSX240510C00037000 | 2024-04-17 9:36AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 50.00% |
| CSX240510C00038000 | 2024-04-17 2:07PM EDT | 38.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 138 | 84.77% |
| CSX240510C00039000 | 2024-04-26 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 117.58% |
| CSX240510C00040000 | 2024-04-04 9:31AM EDT | 40.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 159.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510P00032000 | 2024-05-01 3:04PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 66.21% |
| CSX240510P00032500 | 2024-05-06 10:36AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | -0.08 | -38.10% | 30 | 14 | 25.39% |
| CSX240510P00033000 | 2024-05-06 9:30AM EDT | 33.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 1 | 87 | 22.66% |
| CSX240510P00033500 | 2024-05-06 10:36AM EDT | 33.50 | 0.17 | 0.15 | 0.20 | -0.07 | -29.17% | 17 | 32 | 19.34% |
| CSX240510P00034000 | 2024-05-06 9:34AM EDT | 34.00 | 0.40 | 0.40 | 0.45 | -0.07 | -14.89% | 15 | 25 | 18.95% |
| CSX240510P00035000 | 2024-04-30 11:09AM EDT | 35.00 | 1.58 | 1.15 | 1.30 | 0.00 | - | 8 | 119 | 22.66% |
| CSX240510P00036000 | 2024-05-01 3:44PM EDT | 36.00 | 2.75 | 1.70 | 2.30 | 0.00 | - | 280 | 195 | 35.16% |
| CSX240510P00037000 | 2024-04-16 10:53AM EDT | 37.00 | 2.21 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 46.48% |
© 2024 Yahoo. All rights reserved.