CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510C00032500 | 2024-05-02 9:30AM EDT | 2024-05-10 | 1.48 | 1.15 | 1.35 | +0.42 | +39.62% | 11 | 12 | 41.80% |
| CSX240517C00032500 | 2024-05-06 11:16AM EDT | 2024-05-17 | 1.43 | 1.25 | 3.50 | -0.06 | -4.03% | 10 | 410 | 75.20% |
| CSX240621C00032500 | 2024-05-06 3:14PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.95 | -0.15 | -8.33% | 41 | 1,601 | 27.20% |
| CSX240816C00032500 | 2024-05-06 2:35PM EDT | 2024-08-16 | 2.45 | 2.30 | 2.45 | -0.15 | -5.77% | 19 | 41 | 25.78% |
| CSX241115C00032500 | 2024-05-06 9:42AM EDT | 2024-11-15 | 3.36 | 3.10 | 3.30 | -0.54 | -13.85% | 5 | 131 | 27.83% |
| CSX250117C00032500 | 2024-05-01 3:34PM EDT | 2025-01-17 | 3.70 | 3.50 | 5.30 | 0.00 | - | 15 | 1,080 | 42.60% |
| CSX250620C00032500 | 2024-04-26 3:11PM EDT | 2025-06-20 | 5.00 | 3.20 | 4.70 | 0.00 | - | 45 | 500 | 29.29% |
| CSX260116C00032500 | 2024-04-24 10:15AM EDT | 2026-01-16 | 5.97 | 5.50 | 7.00 | 0.00 | - | 3 | 94 | 37.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510P00032500 | 2024-05-06 10:36AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 30 | 14 | 34.38% |
| CSX240517P00032500 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 3,202 | 24.02% |
| CSX240621P00032500 | 2024-05-06 12:41PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 3,266 | 19.68% |
| CSX240816P00032500 | 2024-05-06 12:11PM EDT | 2024-08-16 | 0.85 | 0.75 | 0.90 | +0.04 | +4.94% | 16 | 642 | 20.26% |
| CSX241115P00032500 | 2024-05-06 9:42AM EDT | 2024-11-15 | 1.28 | 1.30 | 1.40 | -0.08 | -5.88% | 5 | 742 | 20.17% |
| CSX250117P00032500 | 2024-05-03 10:03AM EDT | 2025-01-17 | 1.62 | 1.55 | 1.70 | 0.00 | - | 3 | 6,498 | 20.31% |
| CSX250620P00032500 | 2024-05-03 3:39PM EDT | 2025-06-20 | 2.17 | 2.10 | 2.25 | 0.00 | - | 177 | 1,651 | 20.07% |
| CSX260116P00032500 | 2024-04-22 10:24AM EDT | 2026-01-16 | 2.65 | 2.60 | 2.80 | 0.00 | - | 5 | 922 | 19.58% |
© 2024 Yahoo. All rights reserved.