NasdaqGS - Delayed Quote • USD
CSX Corporation (CSX)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240426C00025000 | 4/19/2024 7:33 PM | 25 | 9.28 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CSX240426C00029000 | 4/22/2024 5:49 PM | 29 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSX240426C00032500 | 4/18/2024 1:39 PM | 32.5 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CSX240426C00033000 | 4/18/2024 4:34 PM | 33 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CSX240426C00033500 | 4/22/2024 6:25 PM | 33.5 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CSX240426C00034000 | 4/22/2024 7:21 PM | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| CSX240426C00035000 | 4/22/2024 7:59 PM | 35 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 3.13% |
| CSX240426C00036000 | 4/22/2024 7:25 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CSX240426C00037000 | 4/17/2024 4:35 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CSX240426C00038000 | 4/15/2024 5:29 PM | 38 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CSX240426C00039000 | 4/12/2024 2:59 PM | 39 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CSX240426C00040000 | 4/1/2024 7:52 PM | 40 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240426P00025000 | 4/17/2024 2:01 PM | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CSX240426P00030000 | 4/17/2024 7:49 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CSX240426P00031000 | 4/17/2024 6:41 PM | 31 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CSX240426P00032000 | 4/19/2024 5:23 PM | 32 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CSX240426P00032500 | 4/17/2024 7:56 PM | 32.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CSX240426P00033000 | 4/22/2024 1:45 PM | 33 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CSX240426P00033500 | 4/22/2024 3:23 PM | 33.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| CSX240426P00034000 | 4/22/2024 7:32 PM | 34 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 6.25% |
| CSX240426P00035000 | 4/22/2024 7:41 PM | 35 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 0.00% |
| CSX240426P00036000 | 4/19/2024 4:09 PM | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| CSX240426P00037000 | 4/22/2024 2:44 PM | 37 | 2.56 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| CSX240426P00038000 | 4/9/2024 6:23 PM | 38 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSX240426P00039000 | 4/1/2024 1:34 PM | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CSX240426P00040000 | 4/1/2024 1:57 PM | 40 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
Related Tickers
UNP Union Pacific Corporation
234.47
+1.03%
NSC Norfolk Southern Corporation
244.61
+1.38%
CP Canadian Pacific Kansas City Limited
86.42
+2.05%
CNI Canadian National Railway Company
129.32
+1.31%
CP.TO Canadian Pacific Kansas City Limited
118.41
+1.72%
CNR.TO Canadian National Railway Company
177.19
+0.98%
WAB Westinghouse Air Brake Technologies Corporation
145.69
+1.05%
GBX The Greenbrier Companies, Inc.
51.53
-0.08%
TRN Trinity Industries, Inc.
26.43
-0.41%
RVSN Rail Vision Ltd.
1.0800
+3.85%