Singapore markets open in 8 hours 28 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.40 -5.30 (-0.10%) Dow
38,952.98 +68.72 (+0.18%) Nasdaq
16,291.05 -41.51 (-0.25%) Bitcoin USD
62,273.73 -1,407.47 (-2.21%) CMC Crypto 200
1,322.57 +27.90 (+2.16%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510C00025000 | 2024-05-02 2:34PM EDT | 25.00 | 8.62 | 9.00 | 9.20 | 0.00 | - | - | 20 | 168.75% |
| CSX240510C00031000 | 2024-05-06 9:30AM EDT | 31.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 61.72% |
| CSX240510C00032000 | 2024-04-19 3:30PM EDT | 32.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 4 | 4 | 50.39% |
| CSX240510C00032500 | 2024-05-07 12:28PM EDT | 32.50 | 1.70 | 1.55 | 1.65 | 0.00 | - | 1 | 7 | 45.31% |
| CSX240510C00033000 | 2024-05-07 9:50AM EDT | 33.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 58 | 40.82% |
| CSX240510C00033500 | 2024-05-07 9:52AM EDT | 33.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 150 | 23.05% |
| CSX240510C00034000 | 2024-05-08 10:57AM EDT | 34.00 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 2 | 138 | 21.68% |
| CSX240510C00035000 | 2024-05-06 1:09PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 105 | 384 | 32.62% |
| CSX240510C00036000 | 2024-05-07 3:46PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 43.36% |
| CSX240510C00037000 | 2024-04-17 9:36AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 58.98% |
| CSX240510C00038000 | 2024-04-17 2:07PM EDT | 38.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 138 | 103.13% |
| CSX240510C00039000 | 2024-04-26 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 141.41% |
| CSX240510C00040000 | 2024-04-04 9:31AM EDT | 40.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 198.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510P00032000 | 2024-05-07 11:08AM EDT | 32.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 10 | 13 | 75.98% |
| CSX240510P00032500 | 2024-05-06 10:36AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 44 | 39.06% |
| CSX240510P00033000 | 2024-05-07 12:23PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 176 | 29.30% |
| CSX240510P00033500 | 2024-05-07 1:06PM EDT | 33.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 140 | 219 | 18.75% |
| CSX240510P00034000 | 2024-05-08 11:48AM EDT | 34.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2 | 75 | 14.65% |
| CSX240510P00035000 | 2024-05-07 12:16PM EDT | 35.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 21 | 119 | 28.13% |
| CSX240510P00036000 | 2024-05-01 3:44PM EDT | 36.00 | 2.75 | 1.85 | 2.00 | 0.00 | - | 280 | 195 | 46.48% |
| CSX240510P00037000 | 2024-04-16 10:53AM EDT | 37.00 | 2.21 | 2.85 | 3.00 | 0.00 | - | 1 | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.