CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240503C00025000 | 2024-05-02 2:34PM EDT | 25.00 | 8.62 | 8.60 | 8.90 | 0.00 | - | 20 | 5 | 250.00% |
| CSX240503C00031000 | 2024-04-30 9:49AM EDT | 31.00 | 2.60 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 84.38% |
| CSX240503C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 16 | 14 | 69.53% |
| CSX240503C00032500 | 2024-05-01 9:37AM EDT | 32.50 | 0.74 | 1.20 | 1.30 | 0.00 | - | 11 | 20 | 61.72% |
| CSX240503C00033000 | 2024-05-02 9:30AM EDT | 33.00 | 0.71 | 0.65 | 0.85 | +0.29 | +223.08% | 10 | 19 | 53.52% |
| CSX240503C00033500 | 2024-05-01 1:41PM EDT | 33.50 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 1 | 2,243 | 37.89% |
| CSX240503C00034000 | 2024-05-03 10:18AM EDT | 34.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 75 | 133 | 37.11% |
| CSX240503C00035000 | 2024-05-03 10:39AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.01 | -50.00% | 31 | 341 | 55.86% |
| CSX240503C00036000 | 2024-04-26 1:35PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 100 | 73.44% |
| CSX240503C00037000 | 2024-04-16 10:33AM EDT | 37.00 | 0.06 | 0.00 | 0.10 | -0.04 | -28.57% | 1 | 119 | 111.72% |
| CSX240503C00038000 | 2024-04-15 2:34PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 88 | 232.03% |
| CSX240503C00039000 | 2024-04-10 9:49AM EDT | 39.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 140.63% |
| CSX240503C00040000 | 2024-03-28 10:49AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 357.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240503P00030000 | 2024-04-17 3:20PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 378.91% |
| CSX240503P00032000 | 2024-04-25 10:44AM EDT | 32.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 6 | 16 | 102.34% |
| CSX240503P00032500 | 2024-05-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 234.18% |
| CSX240503P00033000 | 2024-05-01 3:34PM EDT | 33.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 78 | 202.73% |
| CSX240503P00033500 | 2024-05-02 3:30PM EDT | 33.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 24 | 27.74% |
| CSX240503P00034000 | 2024-05-02 3:57PM EDT | 34.00 | 0.20 | 0.25 | 0.40 | -0.31 | -60.78% | 10 | 153 | 34.77% |
| CSX240503P00035000 | 2024-05-02 9:44AM EDT | 35.00 | 1.80 | 1.20 | 1.35 | 0.00 | - | 5 | 39 | 65.63% |
| CSX240503P00036000 | 2024-05-01 3:21PM EDT | 36.00 | 2.60 | 2.20 | 2.30 | 0.00 | - | 260 | 112 | 78.91% |
| CSX240503P00037000 | 2024-05-01 3:44PM EDT | 37.00 | 3.75 | 3.10 | 3.40 | 0.00 | - | 20 | 1 | 142.19% |
© 2024 Yahoo. All rights reserved.