CSX - CSX Corporation

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSX180223C000490002018-02-12 3:46PM EST49.004.206.557.700.00-1515196.48%
CSX180223C000500002018-02-08 12:27PM EST50.002.441.692.410.00-4330.00%
CSX180223C000505002018-02-09 12:07PM EST50.500.943.457.600.00-04160.94%
CSX180223C000510002018-02-09 3:49PM EST51.001.704.655.600.00-1917157.03%
CSX180223C000515002018-02-09 12:21PM EST51.500.704.155.150.00-010148.24%
CSX180223C000520002018-02-16 10:39AM EST52.003.753.804.35+2.75+275.00%213133.69%
CSX180223C000525002018-02-12 1:54PM EST52.501.801.475.650.00-45122.46%
CSX180223C000530002018-02-16 11:14AM EST53.003.202.623.35+0.53+19.85%1336107.72%
CSX180223C000540002018-02-20 1:03PM EST54.001.560.000.000.00-500.00%
CSX180223C000545002018-02-20 3:12PM EST54.500.800.000.000.00-1100.00%
CSX180223C000550002018-02-20 3:55PM EST55.000.540.000.000.00-75303.13%
CSX180223C000555002018-02-20 3:50PM EST55.500.350.000.000.00-34406.25%
CSX180223C000560002018-02-20 2:59PM EST56.000.250.000.000.00-4006.25%
CSX180223C000565002018-02-20 11:26AM EST56.500.240.000.000.00-1012.50%
CSX180223C000570002018-02-20 12:57PM EST57.000.160.000.000.00-13012.50%
CSX180223C000575002018-02-20 10:27AM EST57.500.080.000.000.00-2012.50%
CSX180223C000580002018-02-16 11:23AM EST58.000.170.090.30+0.11+183.33%628059.18%
CSX180223C000585002018-02-16 11:48PM EST58.500.100.050.150.00-4054.30%
CSX180223C000590002018-02-16 3:27PM EST59.000.070.030.20-0.01-12.50%1011461.13%
CSX180223C000595002018-02-16 11:48PM EST59.500.050.010.040.00-1253.13%
CSX180223C000600002018-02-16 11:03AM EST60.000.040.000.14+0.02+100.00%107863.67%
CSX180223C000610002018-02-09 10:35AM EST61.000.040.000.110.00-74369.14%
CSX180223C000620002018-02-20 11:48AM EST62.000.040.000.000.00-7025.00%
CSX180223C000630002018-01-26 11:33AM EST63.000.070.130.26-0.03-30.00%4152109.77%
CSX180223C000640002018-02-09 10:35AM EST64.000.010.000.080.00-12487.50%
CSX180223C000660002018-01-12 11:45PM EST66.000.210.180.300.00-11141.99%
Putsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSX180223P000450002018-01-26 11:52PM EST45.000.040.000.500.00-12152.15%
CSX180223P000455002018-02-09 11:59AM EST45.500.560.000.090.00-022103.13%
CSX180223P000470002018-02-16 1:05PM EST47.000.030.000.10-0.01-25.00%2289.06%
CSX180223P000480002018-02-20 3:50PM EST48.000.020.000.000.00-1025.00%
CSX180223P000485002018-02-09 1:52PM EST48.501.470.000.140.00-0377.73%
CSX180223P000490002018-02-16 11:48PM EST49.000.170.000.150.00-1173.44%
CSX180223P000500002018-02-16 3:10PM EST50.000.020.010.15-0.03-60.00%117562.89%
CSX180223P000505002018-02-12 1:11PM EST50.500.580.010.160.00-1158.20%
CSX180223P000510002018-02-20 3:09PM EST51.000.070.000.000.00-5025.00%
CSX180223P000515002018-02-21 3:50AM EST51.500.050.000.000.00-100012.50%
CSX180223P000520002018-02-20 2:32PM EST52.000.120.000.000.00-24012.50%
CSX180223P000525002018-02-20 3:02PM EST52.500.150.000.000.00-48012.50%
CSX180223P000530002018-02-20 3:09PM EST53.000.250.000.000.00-15012.50%
CSX180223P000535002018-02-20 9:54AM EST53.500.310.000.000.00-1006.25%
CSX180223P000540002018-02-20 1:21PM EST54.000.320.000.000.00-3103.13%
CSX180223P000545002018-02-20 3:50PM EST54.500.720.000.000.00-1700.78%
CSX180223P000550002018-02-20 3:50PM EST55.000.970.000.000.00-4500.00%
CSX180223P000560002018-02-20 9:32AM EST56.001.000.000.000.00-300.00%
CSX180223P000565002018-02-16 11:48PM EST56.501.210.921.270.00-1000.00%
CSX180223P000570002018-02-16 3:50PM EST57.001.341.231.62-0.97-41.99%154840.00%
CSX180223P000580002018-02-12 9:53AM EST58.006.671.832.860.00-11270.00%
CSX180223P000590002018-02-02 11:01AM EST59.003.323.804.65+1.28+62.75%56074.71%
CSX180223P000600002018-02-02 3:44PM EST60.004.704.655.10+1.30+38.24%31710.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes