NasdaqGS - Nasdaq Real Time Price USD
CSX Corporation (CSX)
At close: October 15 at 4:00 PM EDT
Pre-Market: 5:45 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX241018C00025000 | 10/11/2024 4:23 PM | 25 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CSX241018C00030000 | 8/26/2024 3:06 PM | 30 | 4.02 | 4.10 | 4.20 | 0.00 | 0.00% | - | 5 | 0.00% |
| CSX241018C00032000 | 10/11/2024 5:34 PM | 32 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CSX241018C00032500 | 10/14/2024 4:06 PM | 32.5 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 150 | 0.00% |
| CSX241018C00033000 | 10/14/2024 3:19 PM | 33 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CSX241018C00033500 | 10/15/2024 1:46 PM | 33.5 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CSX241018C00034000 | 10/15/2024 5:00 PM | 34 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 640 | 0.00% |
| CSX241018C00035000 | 10/15/2024 7:57 PM | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1,026 | 0 | 0.00% |
| CSX241018C00036000 | 10/15/2024 7:50 PM | 36 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 346 | 0 | 6.25% |
| CSX241018C00037000 | 10/15/2024 7:59 PM | 37 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 0 | 12.50% |
| CSX241018C00037500 | 10/15/2024 7:49 PM | 37.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,015 | 1,164 | 12.50% |
| CSX241018C00040000 | 10/2/2024 1:39 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX241018P00030000 | 10/14/2024 7:33 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CSX241018P00031000 | 10/10/2024 2:36 PM | 31 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| CSX241018P00032000 | 10/11/2024 5:23 PM | 32 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CSX241018P00032500 | 10/15/2024 5:56 PM | 32.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 677 | 25.00% |
| CSX241018P00033000 | 10/15/2024 7:22 PM | 33 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| CSX241018P00033500 | 10/15/2024 7:53 PM | 33.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 366 | 605 | 12.50% |
| CSX241018P00034000 | 10/15/2024 7:51 PM | 34 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 12.50% |
| CSX241018P00035000 | 10/15/2024 7:59 PM | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 0 | 6.25% |
| CSX241018P00036000 | 10/15/2024 7:29 PM | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| CSX241018P00037500 | 10/15/2024 7:32 PM | 37.5 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CSX241018P00039000 | 10/4/2024 1:35 PM | 39 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
NSC Norfolk Southern Corporation
254.33
+0.19%
UNP Union Pacific Corporation
245.79
+0.21%
CP Canadian Pacific Kansas City Limited
81.39
-0.61%
CNI Canadian National Railway Company
115.66
+0.12%
WAB Westinghouse Air Brake Technologies Corporation
187.25
-0.59%
TRN Trinity Industries, Inc.
35.21
-3.14%
RAIL FreightCar America, Inc.
11.79
-1.83%
GBX The Greenbrier Companies, Inc.
51.77
-1.43%
CP.TO Canadian Pacific Kansas City Limited
112.24
-0.62%
CNR.TO Canadian National Railway Company
159.56
+0.08%