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
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,971.09 +2,024.63 (+3.12%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517C00035000 | 2024-05-17 12:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 2,375 | 58.20% |
| CSX240524C00035000 | 2024-05-17 12:15PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 7,001 | 20.51% |
| CSX240531C00035000 | 2024-05-17 12:12PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 1,012 | 21.39% |
| CSX240607C00035000 | 2024-05-16 11:00AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 106 | 17.68% |
| CSX240614C00035000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 17.24% |
| CSX240621C00035000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 65 | 6,517 | 16.99% |
| CSX240628C00035000 | 2024-05-16 1:31PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 222 | 24 | 18.21% |
| CSX240816C00035000 | 2024-05-17 12:56PM EDT | 2024-08-16 | 0.80 | 0.75 | 0.85 | -0.09 | -10.11% | 103 | 3,497 | 20.63% |
| CSX241115C00035000 | 2024-05-16 3:33PM EDT | 2024-11-15 | 1.60 | 1.50 | 1.60 | -0.07 | -4.19% | 10 | 233 | 22.73% |
| CSX250117C00035000 | 2024-05-17 12:59PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.10 | -0.20 | -9.09% | 248 | 5,005 | 24.18% |
| CSX250620C00035000 | 2024-05-14 1:23PM EDT | 2025-06-20 | 3.20 | 2.90 | 3.10 | 0.00 | - | 4 | 91 | 26.09% |
| CSX260116C00035000 | 2024-05-15 3:34PM EDT | 2026-01-16 | 4.30 | 4.00 | 4.20 | 0.00 | - | 29 | 623 | 27.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517P00035000 | 2024-05-17 11:12AM EDT | 2024-05-17 | 1.25 | 1.30 | 1.40 | +0.07 | +5.93% | 10 | 280 | 62.50% |
| CSX240524P00035000 | 2024-05-17 11:54AM EDT | 2024-05-24 | 1.40 | 1.30 | 1.40 | +0.48 | +52.17% | 20 | 224 | 22.07% |
| CSX240531P00035000 | 2024-05-17 9:38AM EDT | 2024-05-31 | 1.30 | 1.40 | 1.50 | +0.02 | +1.56% | 9 | 164 | 22.17% |
| CSX240607P00035000 | 2024-05-15 10:31AM EDT | 2024-06-07 | 1.16 | 1.45 | 1.55 | 0.00 | - | 2 | 5 | 20.41% |
| CSX240614P00035000 | 2024-05-16 10:37AM EDT | 2024-06-14 | 1.45 | 1.45 | 1.60 | 0.00 | - | 10 | 29 | 19.48% |
| CSX240621P00035000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.60 | +0.20 | +14.29% | 70 | 2,795 | 17.48% |
| CSX240628P00035000 | 2024-05-14 12:41PM EDT | 2024-06-28 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 3 | 11.48% |
| CSX240816P00035000 | 2024-05-17 12:21PM EDT | 2024-08-16 | 1.88 | 1.80 | 1.90 | +0.17 | +9.94% | 4 | 6,596 | 16.11% |
| CSX241115P00035000 | 2024-05-17 10:26AM EDT | 2024-11-15 | 2.20 | 2.25 | 2.35 | +0.25 | +12.82% | 10 | 386 | 16.46% |
| CSX250117P00035000 | 2024-05-16 2:18PM EDT | 2025-01-17 | 2.48 | 2.50 | 2.65 | -0.07 | -2.75% | 1 | 3,333 | 17.01% |
| CSX250620P00035000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 1,740 | 17.31% |
| CSX260116P00035000 | 2024-05-13 11:41AM EDT | 2026-01-16 | 3.40 | 3.60 | 3.80 | 0.00 | - | 516 | 1,244 | 17.49% |
© 2024 Yahoo. All rights reserved.