CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240531C00025000 | 2024-05-24 12:43PM EDT | 25.00 | 8.80 | 8.70 | 8.90 | +8.80 | - | 20 | 0 | 117.19% |
| CSX240531C00028000 | 2024-05-09 1:15PM EDT | 28.00 | 6.50 | 5.70 | 5.90 | 0.00 | - | 1 | 1 | 78.13% |
| CSX240531C00031000 | 2024-05-20 10:05AM EDT | 31.00 | 2.47 | 2.45 | 4.20 | +2.47 | - | - | 2 | 102.93% |
| CSX240531C00032000 | 2024-05-21 1:09PM EDT | 32.00 | 1.13 | 1.75 | 1.85 | 0.00 | - | 5 | 5 | 36.72% |
| CSX240531C00032500 | 2024-05-22 2:28PM EDT | 32.50 | 1.25 | 1.25 | 1.35 | +1.25 | - | - | 13 | 28.91% |
| CSX240531C00033000 | 2024-05-23 9:37AM EDT | 33.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 19 | 48 | 25.20% |
| CSX240531C00033500 | 2024-05-24 11:17AM EDT | 33.50 | 0.41 | 0.40 | 0.50 | +0.08 | +24.24% | 20 | 466 | 21.78% |
| CSX240531C00034000 | 2024-05-24 3:56PM EDT | 34.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 7 | 317 | 18.75% |
| CSX240531C00035000 | 2024-05-23 12:36PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 1,052 | 30.08% |
| CSX240531C00036000 | 2024-05-14 10:20AM EDT | 36.00 | 0.08 | 0.00 | 1.55 | 0.00 | - | 40 | 76 | 101.56% |
| CSX240531C00037000 | 2024-05-10 9:37AM EDT | 37.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 10 | 13 | 131.25% |
| CSX240531C00038000 | 2024-04-18 10:41AM EDT | 38.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | - | 30 | 150.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240531P00030000 | 2024-04-18 3:13PM EDT | 30.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | - | 3 | 160.06% |
| CSX240531P00031000 | 2024-05-24 2:59PM EDT | 31.00 | 0.30 | 0.00 | 0.20 | +0.22 | +275.00% | 10 | 37 | 56.84% |
| CSX240531P00032000 | 2024-05-22 3:50PM EDT | 32.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 4 | 18 | 119.24% |
| CSX240531P00032500 | 2024-05-24 11:45AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 17 | 32.23% |
| CSX240531P00033000 | 2024-05-24 11:42AM EDT | 33.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 24 | 187 | 27.74% |
| CSX240531P00033500 | 2024-05-24 2:59PM EDT | 33.50 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 10 | 129 | 23.83% |
| CSX240531P00034000 | 2024-05-24 10:18AM EDT | 34.00 | 0.63 | 0.40 | 0.50 | -0.17 | -21.25% | 6 | 337 | 24.02% |
| CSX240531P00035000 | 2024-05-24 12:09PM EDT | 35.00 | 1.39 | 1.30 | 1.40 | -0.24 | -14.72% | 13 | 171 | 37.70% |
| CSX240531P00036000 | 2024-04-18 11:12AM EDT | 36.00 | 1.53 | 0.45 | 2.65 | 0.00 | - | - | 1 | 75.88% |
© 2024 Yahoo. All rights reserved.