NasdaqGS - Delayed Quote • USD
CSX Corporation (CSX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510C00032000 | 4/19/2024 7:30 PM | 32 | 2.40 | 0.85 | 2.00 | 0.00 | 0.00% | 4 | 4 | 43.36% |
| CSX240510C00033500 | 5/3/2024 7:33 PM | 33.5 | 0.53 | 0.50 | 0.60 | 0.25 | 89.29% | 26 | 145 | 23.24% |
| CSX240510C00034000 | 5/3/2024 7:19 PM | 34 | 0.25 | 0.25 | 0.30 | 0.05 | 25.00% | 50 | 60 | 21.29% |
| CSX240510C00035000 | 5/3/2024 2:37 PM | 35 | 0.08 | 0.05 | 0.10 | 0.07 | 700.00% | 33 | 250 | 26.37% |
| CSX240510C00036000 | 5/1/2024 1:46 PM | 36 | 0.17 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 89 | 84.77% |
| CSX240510C00037000 | 4/17/2024 1:36 PM | 37 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 25 | 101.47% |
| CSX240510C00038000 | 4/17/2024 6:07 PM | 38 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 7 | 138 | 75.78% |
| CSX240510C00039000 | 4/26/2024 1:29 PM | 39 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 33 | 130.76% |
| CSX240510C00040000 | 4/4/2024 1:31 PM | 40 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 143.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240510P00032000 | 5/1/2024 7:04 PM | 32 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 7 | 83.89% |
| CSX240510P00032500 | 5/1/2024 7:55 PM | 32.5 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 14 | 30.47% |
| CSX240510P00033000 | 5/3/2024 7:58 PM | 33 | 0.07 | 0.05 | 0.10 | -0.33 | -82.50% | 12 | 85 | 22.46% |
| CSX240510P00033500 | 5/3/2024 5:10 PM | 33.5 | 0.24 | 0.15 | 0.25 | -0.16 | -40.00% | 3 | 29 | 23.24% |
| CSX240510P00034000 | 5/3/2024 5:10 PM | 34 | 0.47 | 0.35 | 0.45 | 0.02 | 4.44% | 4 | 22 | 21.29% |
| CSX240510P00035000 | 4/30/2024 3:09 PM | 35 | 1.58 | 1.05 | 1.25 | 0.00 | 0.00% | 8 | 119 | 26.37% |
| CSX240510P00036000 | 5/1/2024 7:44 PM | 36 | 2.75 | 2.05 | 2.25 | 0.00 | 0.00% | 280 | 195 | 40.04% |
| CSX240510P00037000 | 4/16/2024 2:53 PM | 37 | 2.21 | 3.00 | 3.30 | 0.00 | 0.00% | 1 | 0 | 58.20% |
Related Tickers
NSC Norfolk Southern Corporation
235.55
+0.75%
UNP Union Pacific Corporation
240.36
+1.12%
CP Canadian Pacific Kansas City Limited
79.73
+0.21%
CNI Canadian National Railway Company
123.54
+1.30%
TRN Trinity Industries, Inc.
30.44
+1.30%
WAB Westinghouse Air Brake Technologies Corporation
162.21
+0.20%
GBX The Greenbrier Companies, Inc.
52.23
+2.07%
CP.TO Canadian Pacific Kansas City Limited
109.09
+0.22%
CNR.TO Canadian National Railway Company
168.97
+1.30%
FSTR L.B. Foster Company
24.10
+2.55%