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 | 0.00% |
| CSX250117C00020000 | 2023-12-07 3:01PM EDT | 20.00 | 14.40 | 15.20 | 16.30 | 0.00 | - | 1 | 62 | 80.88% |
| CSX250117C00022500 | 2023-12-26 2:28PM EDT | 22.50 | 13.30 | 12.30 | 14.10 | 0.00 | - | 1 | 23 | 67.11% |
| CSX250117C00025000 | 2024-05-10 3:44PM EDT | 25.00 | 10.22 | 9.40 | 9.60 | 0.00 | - | 1 | 42 | 38.94% |
| CSX250117C00027500 | 2024-05-16 9:32AM EDT | 27.50 | 7.20 | 7.20 | 7.40 | 0.00 | - | 1 | 298 | 34.35% |
| CSX250117C00030000 | 2024-05-21 3:54PM EDT | 30.00 | 4.67 | 5.20 | 5.40 | 0.00 | - | 1 | 321 | 30.84% |
| CSX250117C00032500 | 2024-05-22 2:03PM EDT | 32.50 | 3.40 | 3.40 | 3.50 | 0.00 | - | 11 | 1,100 | 26.39% |
| CSX250117C00035000 | 2024-05-24 12:32PM EDT | 35.00 | 2.09 | 2.00 | 2.10 | +0.04 | +1.95% | 1 | 5,230 | 24.10% |
| CSX250117C00037500 | 2024-05-24 2:01PM EDT | 37.50 | 1.03 | 1.00 | 1.10 | -0.04 | -3.74% | 5 | 5,905 | 22.14% |
| CSX250117C00040000 | 2024-05-23 10:52AM EDT | 40.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 10 | 4,726 | 21.39% |
| CSX250117C00042500 | 2024-05-23 3:45PM EDT | 42.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 2,026 | 20.80% |
| CSX250117C00045000 | 2024-05-22 3:24PM EDT | 45.00 | 2.20 | 0.00 | 2.20 | 0.00 | - | 3 | 1,318 | 50.15% |
| CSX250117C00047500 | 2024-05-07 11:56AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 409 | 54.13% |
| CSX250117C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 44.21% |
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 | 0.10 | 0.00 | - | 5 | 125 | 52.54% |
| 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 | 60.47% |
| CSX250117P00022500 | 2024-04-30 2:14PM EDT | 22.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 1,161 | 32.91% |
| CSX250117P00025000 | 2024-05-23 3:03PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 3,713 | 27.25% |
| CSX250117P00027500 | 2024-05-22 3:03PM EDT | 27.50 | 0.43 | 0.35 | 0.45 | 0.00 | - | 5 | 3,291 | 24.27% |
| CSX250117P00030000 | 2024-05-23 12:54PM EDT | 30.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 54 | 9,758 | 22.00% |
| CSX250117P00032500 | 2024-05-22 12:01PM EDT | 32.50 | 1.45 | 1.35 | 1.50 | 0.00 | - | 5 | 6,544 | 19.48% |
| CSX250117P00035000 | 2024-05-20 10:43AM EDT | 35.00 | 2.64 | 2.40 | 2.55 | 0.00 | - | 4 | 3,336 | 16.97% |
| CSX250117P00037500 | 2024-05-21 1:39PM EDT | 37.50 | 4.73 | 4.00 | 4.10 | 0.00 | - | 1 | 539 | 13.94% |
| CSX250117P00040000 | 2024-05-15 9:43AM EDT | 40.00 | 5.90 | 4.40 | 6.40 | 0.00 | - | 22 | 33 | 15.38% |
| CSX250117P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 7.30 | 8.30 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| CSX250117P00045000 | 2024-04-24 2:30PM EDT | 45.00 | 11.37 | 11.20 | 11.50 | 0.00 | - | 249 | 166 | 25.20% |
| 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 | 37.77% |
© 2024 Yahoo. All rights reserved.