UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.78 -0.84 (-1.07%) GOLD FUTURES
2,319.00 +1.00 (+0.04%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,441.70 -1,177.84 (-2.20%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117C00015000 | 2023-10-25 11:23AM EDT | 15.00 | 15.30 | 17.80 | 18.30 | 0.00 | - | 1 | 0 | 74.61% |
| CSX250117C00020000 | 2023-12-07 3:01PM EDT | 20.00 | 14.40 | 15.20 | 16.30 | 0.00 | - | 1 | 62 | 102.71% |
| CSX250117C00022500 | 2023-12-26 2:28PM EDT | 22.50 | 13.30 | 12.30 | 14.10 | 0.00 | - | 1 | 23 | 85.79% |
| CSX250117C00025000 | 2024-05-10 3:44PM EDT | 25.00 | 10.22 | 8.40 | 8.70 | 0.00 | - | 1 | 42 | 43.26% |
| CSX250117C00027500 | 2024-06-04 3:29PM EDT | 27.50 | 6.50 | 6.00 | 8.20 | 0.00 | - | 1 | 297 | 57.86% |
| CSX250117C00030000 | 2024-06-07 11:49AM EDT | 30.00 | 3.93 | 4.00 | 4.30 | -0.77 | -16.38% | 10 | 321 | 29.66% |
| CSX250117C00032500 | 2024-06-13 2:50PM EDT | 32.50 | 2.48 | 2.45 | 2.60 | -0.15 | -5.70% | 2 | 1,133 | 25.76% |
| CSX250117C00035000 | 2024-06-13 3:51PM EDT | 35.00 | 1.28 | 1.25 | 1.40 | -0.12 | -8.57% | 19 | 6,591 | 23.41% |
| CSX250117C00037500 | 2024-06-13 1:20PM EDT | 37.50 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 7 | 6,106 | 21.70% |
| CSX250117C00040000 | 2024-06-12 10:23AM EDT | 40.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 14 | 4,675 | 20.31% |
| CSX250117C00042500 | 2024-06-06 1:56PM EDT | 42.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 2,017 | 24.41% |
| CSX250117C00045000 | 2024-05-22 3:24PM EDT | 45.00 | 2.20 | 0.00 | 0.35 | 0.00 | - | 3 | 1,318 | 30.52% |
| CSX250117C00047500 | 2024-05-07 11:56AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 409 | 28.42% |
| CSX250117C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117P00015000 | 2024-05-22 3:03PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 125 | 47.27% |
| CSX250117P00017500 | 2023-10-27 9:30AM EDT | 17.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 20 | 0 | 51.86% |
| CSX250117P00020000 | 2024-01-24 4:12PM EDT | 20.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 145 | 60.30% |
| CSX250117P00022500 | 2024-04-30 2:14PM EDT | 22.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 1,161 | 31.93% |
| CSX250117P00025000 | 2024-06-13 9:37AM EDT | 25.00 | 0.23 | 0.15 | 0.25 | -0.01 | -4.17% | 5 | 3,708 | 25.83% |
| CSX250117P00027500 | 2024-06-13 2:50PM EDT | 27.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 4 | 3,324 | 23.12% |
| CSX250117P00030000 | 2024-06-12 10:29AM EDT | 30.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 4 | 9,960 | 20.92% |
| CSX250117P00032500 | 2024-06-10 1:37PM EDT | 32.50 | 1.69 | 1.65 | 1.80 | 0.00 | - | 17 | 6,541 | 18.09% |
| CSX250117P00035000 | 2024-06-13 9:37AM EDT | 35.00 | 3.10 | 2.95 | 3.10 | +0.30 | +10.71% | 3 | 3,336 | 15.04% |
| CSX250117P00037500 | 2024-06-10 9:41AM EDT | 37.50 | 5.00 | 3.30 | 5.70 | 0.00 | - | 2 | 538 | 22.78% |
| CSX250117P00040000 | 2024-05-30 11:52AM EDT | 40.00 | 6.63 | 7.30 | 9.50 | 0.00 | - | 1 | 11 | 43.96% |
| CSX250117P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 7.30 | 8.30 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| CSX250117P00045000 | 2024-06-06 2:55PM EDT | 45.00 | 12.05 | 11.70 | 12.80 | 0.00 | - | 90 | 0 | 30.13% |
| CSX250117P00047500 | 2023-11-27 11:09AM EDT | 47.50 | 15.20 | 12.70 | 13.30 | 0.00 | - | 16 | 1 | 0.00% |
| CSX250117P00050000 | 2023-11-27 1:53PM EDT | 50.00 | 18.00 | 14.30 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.