CSX - CSX Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor6 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSX180706C000580002018-06-21 2:00AM EDT58.006.800.000.000.00-1000.00%
CSX180706C000630002018-06-21 9:35AM EDT63.002.321.931.97-0.08-3.33%114321.70%
CSX180706C000640002018-06-21 10:35AM EDT64.001.191.241.28-0.65-35.33%165020.17%
CSX180706C000650002018-06-20 3:59PM EDT65.001.060.740.770.00-2012119.48%
CSX180706C000660002018-06-21 11:20AM EDT66.000.470.390.43-0.28-37.33%59819.24%
CSX180706C000670002018-06-21 12:13PM EDT67.000.230.190.22-0.14-37.84%511419.14%
CSX180706C000680002018-06-21 10:56AM EDT68.000.110.080.11-0.07-38.89%114519.43%
CSX180706C000690002018-06-19 3:23PM EDT69.000.100.030.05-0.25-71.43%31219.53%
CSX180706C000700002018-06-15 10:29AM EDT70.000.200.200.25-0.26-56.52%8132.86%
CSX180706C000710002018-06-13 7:12PM EDT71.000.250.080.130.00-4431.25%
CSX180706C000720002018-06-08 4:23PM EDT72.000.130.110.180.00-33037.21%
Putsfor6 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSX180706P000570002018-06-08 4:23PM EDT57.000.120.000.110.00-2236.52%
CSX180706P000580002018-06-18 3:26PM EDT58.000.050.030.060.00-407828.52%
CSX180706P000590002018-06-21 11:13AM EDT59.000.090.070.10-0.10-52.63%41227.44%
CSX180706P000600002018-06-07 11:33AM EDT60.000.180.080.130.00-13124.81%
CSX180706P000610002018-06-01 11:49PM EDT61.000.540.370.400.00-4429.25%
CSX180706P000620002018-06-21 10:00AM EDT62.000.310.330.36-0.01-3.12%205022.51%
CSX180706P000630002018-06-21 11:11AM EDT63.000.550.550.58+0.05+10.00%188921.39%
CSX180706P000640002018-06-21 11:13AM EDT64.000.890.870.91+0.17+23.61%411020.26%
CSX180706P000650002018-06-20 10:57AM EDT65.001.131.371.420.00-77819.97%
CSX180706P000660002018-06-21 10:00AM EDT66.001.992.032.08+0.34+20.61%55219.83%
CSX180706P000670002018-06-13 7:12PM EDT67.001.421.691.780.00-17830.00%
CSX180706P000680002018-06-20 12:31PM EDT68.003.092.354.250.00-1134.67%
CSX180706P000690002018-06-01 11:49PM EDT69.004.603.604.250.00-110.00%
CSX180706P000700002018-06-19 1:35PM EDT70.004.605.356.05+0.75+19.48%1538.72%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes