CSX - CSX Corporation

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSX171124C000400002017-11-17 3:44PM EST40.0010.049.8510.30-0.90-8.23%88139.06%
CSX171124C000440002017-11-17 11:47PM EST44.004.555.856.200.00-660.00%
CSX171124C000450002017-11-16 2:03PM EST45.004.604.006.050.00-1023155.08%
CSX171124C000455002017-11-20 10:48AM EST45.504.100.000.000.00-8130.00%
CSX171124C000470002017-11-17 3:45PM EST47.003.002.883.05-1.16-27.88%1080.00%
CSX171124C000485002017-11-17 11:47PM EST48.501.461.371.630.00-1310.00%
CSX171124C000490002017-11-20 12:05PM EST49.000.820.000.000.00-4330.00%
CSX171124C000495002017-11-20 3:30PM EST49.500.590.000.000.00-13560.00%
CSX171124C000500002017-11-21 3:07PM EST50.000.430.000.000.00-1,3337430.00%
CSX171124C000505002017-11-21 3:52PM EST50.500.210.000.000.00-2363061.56%
CSX171124C000510002017-11-21 10:22AM EST51.000.110.000.000.00-105,1496.25%
CSX171124C000515002017-11-20 11:39AM EST51.500.020.000.000.00-40446.25%
CSX171124C000520002017-11-21 11:45AM EST52.000.040.000.000.00-118112.50%
CSX171124C000525002017-11-22 7:37AM EST52.500.010.000.000.00-202012.50%
CSX171124C000530002017-11-20 12:43PM EST53.000.020.000.000.00-217812.50%
CSX171124C000540002017-11-17 3:16PM EST54.000.020.000.16-0.01-33.33%27654.30%
CSX171124C000550002017-11-09 1:57PM EST55.000.040.000.080.00-127156.25%
CSX171124C000560002017-11-09 1:57PM EST56.000.010.001.390.00-2108137.50%
CSX171124C000570002017-11-10 10:03AM EST57.000.050.001.39-0.02-28.57%22,799150.49%
CSX171124C000580002017-11-08 10:03AM EST58.000.060.001.420.00-29164.16%
CSX171124C000590002017-10-27 10:13AM EST59.000.030.000.05-0.23-88.46%101183.59%
CSX171124C000600002017-11-02 9:44AM EST60.000.010.000.350.00-100128.52%
CSX171124C000610002017-10-27 10:48PM EST61.000.100.001.780.00-11214.16%
Putsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSX171124P000350002017-10-27 10:48PM EST35.000.040.000.080.00-66185.94%
CSX171124P000400002017-11-15 1:04PM EST40.000.020.000.150.00-4243137.50%
CSX171124P000420002017-11-17 11:47PM EST42.000.010.000.120.00-500500107.81%
CSX171124P000430002017-11-10 11:57PM EST43.000.080.010.120.00-2197.66%
CSX171124P000435002017-11-17 11:47PM EST43.500.040.000.270.00-88106.25%
CSX171124P000440002017-11-17 11:27AM EST44.000.020.000.14-0.04-66.67%541786.72%
CSX171124P000445002017-11-20 10:51AM EST44.500.020.000.000.00-2425.00%
CSX171124P000450002017-11-20 10:12AM EST45.000.020.000.000.00-16125.00%
CSX171124P000460002017-11-17 1:43PM EST46.000.070.020.04-0.04-36.36%105252.73%
CSX171124P000470002017-11-15 9:47AM EST47.000.230.020.050.00-1846.48%
CSX171124P000475002017-11-22 7:37AM EST47.500.030.000.000.00-2212.50%
CSX171124P000480002017-11-20 9:37AM EST48.000.140.000.000.00-107512.50%
CSX171124P000490002017-11-21 10:56AM EST49.000.100.000.000.00-12636.25%
CSX171124P000495002017-11-21 10:15AM EST49.500.230.000.000.00-21486.25%
CSX171124P000500002017-11-21 3:34PM EST50.000.320.000.000.00-91,5241.56%
CSX171124P000505002017-11-21 10:33AM EST50.500.660.000.000.00-2190.00%
CSX171124P000510002017-11-21 10:03AM EST51.001.150.000.000.00-7700.00%
CSX171124P000520002017-11-21 9:56AM EST52.002.120.000.000.00-5280.00%
CSX171124P000530002017-11-21 9:53AM EST53.003.030.000.000.00-51030.00%
CSX171124P000535002017-11-21 9:52AM EST53.503.600.000.000.00-550.00%
CSX171124P000540002017-11-17 3:35PM EST54.004.004.004.25-1.49-27.14%5882.62%
CSX171124P000550002017-11-17 3:35PM EST55.005.024.006.10+2.51+100.00%52088.48%
CSX171124P000560002017-10-27 10:48PM EST56.002.063.503.800.00-13130.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes