UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.58 -0.78 (-0.94%) GOLD FUTURES
2,338.50 -3.60 (-0.15%) DOW
38,405.57 -98.12 (-0.25%) Bitcoin GBP
52,062.09 -1,516.32 (-2.83%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240426C00025000 | 2024-04-24 10:14AM EDT | 25.00 | 9.00 | 8.40 | 8.60 | -0.28 | -3.02% | 20 | 21 | 125.00% |
| CSX240426C00029000 | 2024-04-22 1:49PM EDT | 29.00 | 5.65 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 68.75% |
| CSX240426C00032500 | 2024-04-18 9:39AM EDT | 32.50 | 1.97 | 0.95 | 1.05 | 0.00 | - | - | 12 | 0.00% |
| CSX240426C00033000 | 2024-04-24 9:49AM EDT | 33.00 | 1.00 | 0.50 | 0.65 | -0.77 | -43.50% | 2 | 3 | 20.31% |
| CSX240426C00033500 | 2024-04-24 12:24PM EDT | 33.50 | 0.25 | 0.20 | 0.30 | -1.03 | -80.47% | 1 | 1 | 20.51% |
| CSX240426C00034000 | 2024-04-24 12:26PM EDT | 34.00 | 0.10 | 0.05 | 0.10 | -0.70 | -87.50% | 28 | 97 | 20.70% |
| CSX240426C00035000 | 2024-04-24 12:26PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 6 | 567 | 34.77% |
| CSX240426C00036000 | 2024-04-22 3:25PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 267 | 51.56% |
| CSX240426C00037000 | 2024-04-17 12:35PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 161 | 58.59% |
| CSX240426C00038000 | 2024-04-15 1:29PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 80.86% |
| CSX240426C00039000 | 2024-04-12 10:59AM EDT | 39.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 64 | 101.95% |
| CSX240426C00040000 | 2024-04-01 3:52PM EDT | 40.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 171.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240426P00025000 | 2024-04-17 10:01AM EDT | 25.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 1 | 203.91% |
| CSX240426P00030000 | 2024-04-17 3:49PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 135.35% |
| CSX240426P00031000 | 2024-04-17 2:41PM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 109.18% |
| CSX240426P00032000 | 2024-04-19 1:23PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 447 | 48.83% |
| CSX240426P00032500 | 2024-04-17 3:56PM EDT | 32.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 46 | 37.70% |
| CSX240426P00033000 | 2024-04-24 12:53PM EDT | 33.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 19 | 163 | 31.06% |
| CSX240426P00033500 | 2024-04-24 12:16PM EDT | 33.50 | 0.20 | 0.20 | 0.30 | +0.14 | +233.33% | 42 | 153 | 28.52% |
| CSX240426P00034000 | 2024-04-24 12:24PM EDT | 34.00 | 0.55 | 0.55 | 0.65 | +0.45 | +450.00% | 22 | 393 | 34.08% |
| CSX240426P00035000 | 2024-04-24 12:41PM EDT | 35.00 | 1.84 | 1.40 | 1.60 | +1.44 | +360.00% | 21 | 637 | 54.69% |
| CSX240426P00036000 | 2024-04-24 10:28AM EDT | 36.00 | 1.95 | 2.40 | 2.60 | +0.22 | +12.72% | 3 | 375 | 60.55% |
| CSX240426P00037000 | 2024-04-24 12:41PM EDT | 37.00 | 3.54 | 3.40 | 3.60 | +1.39 | +64.65% | 3 | 308 | 77.34% |
| CSX240426P00038000 | 2024-04-09 2:23PM EDT | 38.00 | 2.12 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 102.73% |
| CSX240426P00039000 | 2024-04-01 9:34AM EDT | 39.00 | 2.16 | 5.40 | 5.60 | 0.00 | - | 3 | 3 | 107.03% |
| CSX240426P00040000 | 2024-04-01 9:57AM EDT | 40.00 | 3.14 | 6.40 | 6.60 | 0.00 | - | 13 | 0 | 121.09% |
© 2024 Yahoo. All rights reserved.