Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,127.48 -56.73 (-0.09%) CMC Crypto 200
1,370.12 -47.75 (-3.37%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621C00015000 | 2024-05-17 12:20PM EDT | 15.00 | 18.60 | 15.10 | 17.70 | 0.00 | - | 2 | 0 | 446.88% |
| CSX240621C00017500 | 2023-11-10 1:51PM EDT | 17.50 | 13.40 | 15.60 | 15.90 | 0.00 | - | 2 | 0 | 460.74% |
| CSX240621C00020000 | 2024-05-09 11:54AM EDT | 20.00 | 14.60 | 11.70 | 14.80 | 0.00 | - | 4 | 4 | 381.64% |
| CSX240621C00022500 | 2024-04-12 1:00PM EDT | 22.50 | 12.90 | 10.40 | 13.10 | 0.00 | - | 1 | 8 | 412.11% |
| CSX240621C00025000 | 2024-03-06 2:52PM EDT | 25.00 | 13.58 | 11.20 | 13.20 | 0.00 | - | 2 | 8 | 569.92% |
| CSX240621C00027500 | 2023-10-23 10:41AM EDT | 27.50 | 4.79 | 5.10 | 6.60 | 0.00 | - | 1 | 38 | 193.16% |
| CSX240621C00030000 | 2024-06-13 9:30AM EDT | 30.00 | 2.65 | 2.10 | 2.40 | 0.00 | - | 185 | 224 | 58.59% |
| CSX240621C00032000 | 2024-06-14 2:51PM EDT | 32.00 | 0.31 | 0.40 | 0.50 | -0.44 | -58.67% | 38 | 21 | 24.61% |
| CSX240621C00032500 | 2024-06-14 3:57PM EDT | 32.50 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 84 | 1,649 | 23.54% |
| CSX240621C00033000 | 2024-06-14 10:17AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 139 | 22.56% |
| CSX240621C00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.14 | 0.00 | 0.25 | +0.08 | +133.33% | 2 | 1,041 | 43.36% |
| CSX240621C00034000 | 2024-06-13 9:38AM EDT | 34.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 2 | 1,585 | 81.15% |
| CSX240621C00035000 | 2024-06-13 1:48PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 7,570 | 42.58% |
| CSX240621C00037500 | 2024-06-14 3:29PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 5,022 | 60.94% |
| CSX240621C00040000 | 2024-06-14 11:17AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 1,610 | 81.25% |
| CSX240621C00042500 | 2024-06-03 3:11PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 59 | 99.61% |
| CSX240621C00045000 | 2024-05-15 10:24AM EDT | 45.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 5 | 20 | 263.28% |
| CSX240621C00047500 | 2023-12-14 12:44PM EDT | 47.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 1 | 207.03% |
| CSX240621C00050000 | 2023-12-14 12:44PM EDT | 50.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 226.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621P00015000 | 2024-01-25 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 282.81% |
| CSX240621P00017500 | 2023-09-12 11:00AM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 257.81% |
| CSX240621P00020000 | 2024-01-26 10:30AM EDT | 20.00 | 0.04 | 0.00 | 1.65 | 0.00 | - | 3 | 387 | 349.22% |
| CSX240621P00022500 | 2024-04-11 1:31PM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 311.52% |
| CSX240621P00025000 | 2024-06-04 2:39PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 54 | 551 | 95.31% |
| CSX240621P00027500 | 2024-06-05 11:12AM EDT | 27.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 1,692 | 148.63% |
| CSX240621P00029000 | 2024-06-11 2:54PM EDT | 29.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | - | 1 | 116.11% |
| CSX240621P00030000 | 2024-06-14 10:20AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 1,660 | 37.89% |
| CSX240621P00031000 | 2024-06-14 3:12PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 702 | 7 | 29.30% |
| CSX240621P00032000 | 2024-06-14 3:39PM EDT | 32.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 71 | 187 | 23.34% |
| CSX240621P00032500 | 2024-06-14 3:03PM EDT | 32.50 | 0.60 | 0.40 | 0.55 | +0.30 | +100.00% | 193 | 3,221 | 22.27% |
| CSX240621P00033000 | 2024-06-14 3:27PM EDT | 33.00 | 1.05 | 0.75 | 0.95 | +0.45 | +75.00% | 27 | 114 | 25.10% |
| CSX240621P00033500 | 2024-06-14 3:47PM EDT | 33.50 | 1.49 | 1.20 | 1.45 | +0.62 | +71.26% | 2 | 423 | 33.20% |
| CSX240621P00034000 | 2024-06-11 10:17AM EDT | 34.00 | 1.30 | 1.65 | 1.95 | 0.00 | - | 1 | 0 | 40.82% |
| CSX240621P00035000 | 2024-06-14 2:43PM EDT | 35.00 | 3.20 | 2.70 | 2.95 | +0.67 | +26.48% | 18 | 838 | 54.30% |
| CSX240621P00037500 | 2024-06-12 9:56AM EDT | 37.50 | 4.50 | 5.20 | 7.40 | 0.00 | - | 4 | 35 | 163.09% |
| CSX240621P00040000 | 2024-05-29 11:55AM EDT | 40.00 | 6.66 | 6.30 | 7.90 | 0.00 | - | 3 | 0 | 98.83% |
| CSX240621P00042500 | 2024-03-07 1:26PM EDT | 42.50 | 4.30 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.