CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116C00015000 | 2024-04-05 9:38AM EDT | 15.00 | 21.70 | 17.10 | 21.80 | 0.00 | - | 1 | 2 | 54.05% |
| CSX260116C00020000 | 2024-01-04 12:10PM EDT | 20.00 | 15.81 | 16.70 | 17.80 | 0.00 | - | 1 | 1 | 68.16% |
| CSX260116C00025000 | 2024-05-06 11:05AM EDT | 25.00 | 10.90 | 10.40 | 10.70 | 0.00 | - | 1 | 17 | 36.45% |
| CSX260116C00027500 | 2024-03-26 1:57PM EDT | 27.50 | 11.10 | 7.00 | 9.50 | 0.00 | - | 1 | 5 | 38.81% |
| CSX260116C00030000 | 2024-05-09 12:56PM EDT | 30.00 | 7.80 | 6.80 | 7.00 | 0.00 | - | 2 | 15 | 31.08% |
| CSX260116C00032500 | 2024-05-17 2:39PM EDT | 32.50 | 5.43 | 5.20 | 5.50 | -0.25 | -4.40% | 5 | 94 | 29.42% |
| CSX260116C00035000 | 2024-05-15 3:34PM EDT | 35.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 29 | 623 | 27.94% |
| CSX260116C00037500 | 2024-05-10 3:55PM EDT | 37.50 | 3.85 | 2.80 | 3.30 | 0.00 | - | 30 | 342 | 27.75% |
| CSX260116C00040000 | 2024-05-16 11:49AM EDT | 40.00 | 2.25 | 1.90 | 2.20 | 0.00 | - | 30 | 776 | 25.28% |
| CSX260116C00042500 | 2024-05-02 2:50PM EDT | 42.50 | 1.63 | 1.25 | 1.50 | 0.00 | - | 22 | 282 | 24.12% |
| CSX260116C00045000 | 2024-05-14 3:05PM EDT | 45.00 | 1.00 | 0.75 | 1.85 | 0.00 | - | 70 | 257 | 29.54% |
| CSX260116C00047500 | 2024-04-04 12:04PM EDT | 47.50 | 1.50 | 0.65 | 0.85 | 0.00 | - | 1 | 403 | 24.45% |
| CSX260116C00050000 | 2024-05-17 11:16AM EDT | 50.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 1 | 74 | 22.44% |
| CSX260116C00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.25 | 0.10 | 1.45 | +0.05 | +25.00% | 1 | 9 | 36.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116P00015000 | 2024-01-25 3:57PM EDT | 15.00 | 0.16 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 50.73% |
| CSX260116P00017500 | 2023-09-13 3:41PM EDT | 17.50 | 0.60 | 0.45 | 0.80 | 0.00 | - | - | 1 | 43.36% |
| CSX260116P00020000 | 2024-01-29 10:51AM EDT | 20.00 | 0.38 | 0.15 | 0.50 | 0.00 | - | 3 | 14 | 31.45% |
| CSX260116P00022500 | 2024-05-16 12:14PM EDT | 22.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 6 | 27 | 27.08% |
| CSX260116P00025000 | 2024-04-30 11:54AM EDT | 25.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 600 | 702 | 24.85% |
| CSX260116P00027500 | 2024-05-13 2:17PM EDT | 27.50 | 1.15 | 1.20 | 1.35 | 0.00 | - | 10 | 62 | 22.99% |
| CSX260116P00030000 | 2024-05-08 2:44PM EDT | 30.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 1 | 366 | 21.05% |
| CSX260116P00032500 | 2024-05-07 11:07AM EDT | 32.50 | 2.64 | 2.55 | 2.80 | 0.00 | - | 1 | 923 | 19.40% |
| CSX260116P00035000 | 2024-05-13 11:41AM EDT | 35.00 | 3.40 | 3.60 | 3.90 | 0.00 | - | 516 | 1,244 | 17.66% |
| CSX260116P00037500 | 2024-05-10 9:48AM EDT | 37.50 | 4.70 | 4.90 | 5.20 | 0.00 | - | 4 | 696 | 15.20% |
| CSX260116P00040000 | 2024-05-06 12:23PM EDT | 40.00 | 6.70 | 6.70 | 7.00 | 0.00 | - | 5 | 20 | 13.59% |
| CSX260116P00042500 | 2024-05-03 9:49AM EDT | 42.50 | 8.80 | 8.30 | 11.10 | 0.00 | - | 1 | 3 | 28.32% |
| CSX260116P00045000 | 2024-04-19 10:42AM EDT | 45.00 | 10.60 | 11.40 | 11.70 | 0.00 | - | 44 | 55 | 15.28% |
| CSX260116P00047500 | 2024-04-15 10:45AM EDT | 47.50 | 12.30 | 13.20 | 15.40 | 0.00 | - | 4 | 194 | 29.20% |
| CSX260116P00050000 | 2024-03-06 11:16AM EDT | 50.00 | 11.55 | 12.60 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.