Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,418.38 -20.27 (-0.24%) Bitcoin USD
66,016.30 -278.18 (-0.42%) CMC Crypto 200
1,350.73 -23.11 (-1.68%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517C00025000 | 2024-05-15 3:46PM EDT | 25.00 | 8.85 | 8.70 | 8.90 | 0.00 | - | 40 | 33 | 335.94% |
| CSX240517C00027500 | 2024-04-02 1:40PM EDT | 27.50 | 9.08 | 5.50 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| CSX240517C00030000 | 2024-05-06 2:35PM EDT | 30.00 | 3.77 | 2.55 | 3.90 | 0.00 | - | 30 | 47 | 159.38% |
| CSX240517C00032000 | 2024-05-13 3:50PM EDT | 32.00 | 2.50 | 1.10 | 1.90 | 0.00 | - | 1 | 22 | 89.06% |
| CSX240517C00032500 | 2024-05-16 3:35PM EDT | 32.50 | 1.37 | 0.85 | 1.40 | 0.00 | - | 5 | 376 | 70.70% |
| CSX240517C00033000 | 2024-05-13 1:30PM EDT | 33.00 | 1.37 | 0.80 | 0.90 | 0.00 | - | 2 | 135 | 51.56% |
| CSX240517C00033500 | 2024-05-16 2:33PM EDT | 33.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 8 | 612 | 37.89% |
| CSX240517C00034000 | 2024-05-16 11:28AM EDT | 34.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 2,217 | 25.39% |
| CSX240517C00035000 | 2024-05-17 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 3 | 2,375 | 53.52% |
| CSX240517C00036000 | 2024-05-13 10:28AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 211 | 158.59% |
| CSX240517C00037000 | 2024-04-22 11:23AM EDT | 37.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 50 | 241.80% |
| CSX240517C00037500 | 2024-05-16 11:19AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,434 | 132.81% |
| CSX240517C00040000 | 2024-05-08 3:25PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 53 | 597 | 159.38% |
| CSX240517C00042500 | 2024-04-10 9:40AM EDT | 42.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 229.69% |
| CSX240517C00045000 | 2024-04-19 11:45AM EDT | 45.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 5 | 6 | 571.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517P00022500 | 2023-11-29 12:03PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 418.75% |
| CSX240517P00025000 | 2024-02-14 10:32AM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 460.16% |
| CSX240517P00027500 | 2024-02-16 3:02PM EDT | 27.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 346.48% |
| CSX240517P00030000 | 2024-05-06 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 693 | 121.88% |
| CSX240517P00032000 | 2024-05-08 12:33PM EDT | 32.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 116.41% |
| CSX240517P00032500 | 2024-05-09 2:22PM EDT | 32.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 3,198 | 188.09% |
| CSX240517P00033000 | 2024-05-14 1:13PM EDT | 33.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 249 | 158.98% |
| CSX240517P00033500 | 2024-05-16 11:55AM EDT | 33.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 364 | 174.22% |
| CSX240517P00034000 | 2024-05-16 12:24PM EDT | 34.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 6 | 128 | 26.95% |
| CSX240517P00035000 | 2024-05-16 11:38AM EDT | 35.00 | 1.18 | 1.15 | 1.50 | 0.00 | - | 16 | 280 | 73.83% |
| CSX240517P00036000 | 2024-05-14 2:26PM EDT | 36.00 | 2.10 | 2.15 | 2.25 | 0.00 | - | 60 | 14 | 60.94% |
| CSX240517P00037500 | 2024-05-15 3:08PM EDT | 37.50 | 3.50 | 2.60 | 3.70 | 0.00 | - | 44 | 19 | 93.75% |
| CSX240517P00040000 | 2024-05-08 3:15PM EDT | 40.00 | 6.00 | 6.10 | 6.30 | 0.00 | - | 2 | 8 | 140.63% |
| CSX240517P00047500 | 2024-03-27 2:44PM EDT | 47.50 | 10.92 | 13.40 | 15.80 | 0.00 | - | 1 | 0 | 605.08% |
© 2024 Yahoo. All rights reserved.