CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250620C00020000 | 2024-03-25 11:33AM EDT | 20.00 | 18.00 | 14.50 | 15.40 | 0.00 | - | 13 | 13 | 67.48% |
| CSX250620C00025000 | 2024-05-10 3:58PM EDT | 25.00 | 10.82 | 9.00 | 11.20 | 0.00 | - | - | 1 | 59.30% |
| CSX250620C00027500 | 2024-05-13 12:09PM EDT | 27.50 | 8.40 | 6.90 | 7.20 | 0.00 | - | 13 | 14 | 34.41% |
| CSX250620C00030000 | 2024-06-14 1:49PM EDT | 30.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 16 | 114 | 30.64% |
| CSX250620C00032500 | 2024-06-24 2:36PM EDT | 32.50 | 4.10 | 3.50 | 3.70 | 0.00 | - | 3 | 838 | 27.91% |
| CSX250620C00035000 | 2024-06-25 2:09PM EDT | 35.00 | 2.15 | 2.25 | 2.40 | 0.00 | - | 157 | 661 | 25.60% |
| CSX250620C00037500 | 2024-06-25 11:48AM EDT | 37.50 | 1.35 | 1.30 | 1.45 | 0.00 | - | 244 | 1,652 | 23.87% |
| CSX250620C00040000 | 2024-06-24 10:44AM EDT | 40.00 | 1.02 | 0.70 | 0.80 | 0.00 | - | 4 | 478 | 22.41% |
| CSX250620C00042500 | 2024-06-24 10:34AM EDT | 42.50 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 462 | 21.90% |
| CSX250620C00045000 | 2024-06-25 2:35PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 993 | 21.63% |
| CSX250620C00047500 | 2024-05-14 11:59AM EDT | 47.50 | 0.19 | 0.00 | 0.25 | 0.00 | - | 25 | 610 | 24.32% |
| CSX250620C00050000 | 2024-06-14 1:37PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 642 | 50.00% |
| CSX250620C00055000 | 2024-06-17 10:28AM EDT | 55.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 29.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250620P00022500 | 2024-04-26 3:48PM EDT | 22.50 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 32 | 28.91% |
| CSX250620P00025000 | 2024-06-21 1:04PM EDT | 25.00 | 0.44 | 0.45 | 0.60 | 0.00 | - | 2 | 680 | 26.51% |
| CSX250620P00027500 | 2024-06-21 9:57AM EDT | 27.50 | 0.75 | 0.80 | 0.95 | 0.00 | - | 15 | 1,766 | 23.78% |
| CSX250620P00030000 | 2024-06-25 3:55PM EDT | 30.00 | 1.37 | 1.35 | 1.50 | 0.00 | - | 3 | 642 | 21.29% |
| CSX250620P00032500 | 2024-06-05 1:28PM EDT | 32.50 | 2.15 | 0.55 | 2.30 | 0.00 | - | 111 | 1,713 | 18.65% |
| CSX250620P00035000 | 2024-06-06 9:37AM EDT | 35.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 1 | 1,748 | 16.99% |
| CSX250620P00037500 | 2024-06-21 10:02AM EDT | 37.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSX250620P00040000 | 2024-06-25 9:52AM EDT | 40.00 | 7.60 | 5.20 | 9.10 | 0.00 | - | 23 | 60 | 31.91% |
| CSX250620P00042500 | 2024-04-12 9:45AM EDT | 42.50 | 7.40 | 8.00 | 10.20 | 0.00 | - | 1 | 1 | 21.39% |
| CSX250620P00045000 | 2024-04-15 10:51AM EDT | 45.00 | 9.90 | 10.80 | 12.90 | 0.00 | - | 1 | 5 | 27.37% |
| CSX250620P00047500 | 2024-03-05 11:33AM EDT | 47.50 | 9.10 | 10.30 | 12.80 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.