UK markets open in 2 hours 40 minutes
NIKKEI 225
37,912.12 +283.64 (+0.75%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,347.00 +4.50 (+0.19%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,395.05 +65.78 (+0.13%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240426C00025000 | 2024-04-24 1:55PM EDT | 25.00 | 9.00 | 8.90 | 10.20 | +0.23 | +2.62% | 20 | 20 | 524.22% |
| CSX240426C00029000 | 2024-04-22 1:49PM EDT | 29.00 | 5.65 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 151.56% |
| CSX240426C00032500 | 2024-04-24 3:50PM EDT | 32.50 | 1.34 | 1.45 | 1.60 | 0.00 | - | 11 | 10 | 72.66% |
| CSX240426C00033000 | 2024-04-25 1:51PM EDT | 33.00 | 1.10 | 0.75 | 2.45 | +0.10 | +10.00% | 2 | 5 | 143.16% |
| CSX240426C00033500 | 2024-04-25 1:50PM EDT | 33.50 | 0.60 | 0.50 | 0.60 | +0.25 | +71.43% | 6 | 12 | 35.55% |
| CSX240426C00034000 | 2024-04-25 12:58PM EDT | 34.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 33 | 124 | 33.01% |
| CSX240426C00035000 | 2024-04-25 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 20 | 561 | 46.09% |
| CSX240426C00036000 | 2024-04-22 3:25PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 267 | 65.63% |
| CSX240426C00037000 | 2024-04-17 12:35PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 161 | 89.84% |
| CSX240426C00038000 | 2024-04-15 1:29PM EDT | 38.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 128 | 165.63% |
| CSX240426C00039000 | 2024-04-25 2:29PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 4 | 64 | 151.56% |
| CSX240426C00040000 | 2024-04-01 3:52PM EDT | 40.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 154.69% |
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 | 0.15 | 0.00 | - | - | 1 | 331.25% |
| CSX240426P00030000 | 2024-04-17 3:49PM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 5 | 225.39% |
| CSX240426P00031000 | 2024-04-17 2:41PM EDT | 31.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 2 | 183.59% |
| CSX240426P00032000 | 2024-04-19 1:23PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 447 | 99.22% |
| CSX240426P00032500 | 2024-04-17 3:56PM EDT | 32.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 46 | 127.73% |
| CSX240426P00033000 | 2024-04-25 12:24PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 3 | 141 | 62.11% |
| CSX240426P00033500 | 2024-04-25 12:59PM EDT | 33.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 28 | 144 | 41.41% |
| CSX240426P00034000 | 2024-04-25 3:38PM EDT | 34.00 | 0.20 | 0.10 | 0.20 | -0.33 | -62.26% | 4 | 390 | 30.27% |
| CSX240426P00035000 | 2024-04-25 2:26PM EDT | 35.00 | 1.00 | 0.10 | 3.00 | -0.40 | -28.57% | 15 | 215 | 137.50% |
| CSX240426P00036000 | 2024-04-25 3:45PM EDT | 36.00 | 1.95 | 1.90 | 4.10 | -0.45 | -18.75% | 140 | 330 | 253.32% |
| CSX240426P00037000 | 2024-04-25 3:45PM EDT | 37.00 | 2.95 | 2.90 | 3.10 | -0.45 | -13.24% | 160 | 296 | 92.97% |
| CSX240426P00038000 | 2024-04-24 2:47PM EDT | 38.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 1 | 2 | 115.63% |
| CSX240426P00039000 | 2024-04-01 9:34AM EDT | 39.00 | 2.16 | 3.30 | 5.10 | 0.00 | - | 3 | 3 | 185.94% |
| CSX240426P00040000 | 2024-04-01 9:57AM EDT | 40.00 | 3.14 | 4.00 | 6.10 | 0.00 | - | 13 | 0 | 210.94% |
© 2024 Yahoo. All rights reserved.