U.S. Markets closed

CSX Corporation (CSX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
51.68+0.81 (+1.59%)
At close: 4:00PM EDT
People also watch
NSCUNPCNIKSUCP
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX170728C000450002017-06-28 9:30AM EDT45.008.907.8510.100.00-11200.29%
CSX170728C000480002017-07-21 11:52PM EDT48.003.903.703.900.00-4051.76%
CSX170728C000490002017-07-21 11:52PM EDT49.002.772.732.850.00-373337.89%
CSX170728C000495002017-07-21 11:52PM EDT49.501.932.272.360.00-1033.50%
CSX170728C000500002017-07-21 3:16PM EDT50.001.921.831.910.7564.10%2511831.06%
CSX170728C000505002017-07-21 11:52PM EDT50.501.101.401.470.00-57628.13%
CSX170728C000510002017-07-21 3:52PM EDT51.001.031.031.080.4371.67%15933426.17%
CSX170728C000515002017-07-21 11:52PM EDT51.500.780.710.750.00-32314124.85%
CSX170728C000520002017-07-21 3:55PM EDT52.000.460.460.490.1653.33%19622924.02%
CSX170728C000525002017-07-21 11:52PM EDT52.500.280.280.310.00-19040623.93%
CSX170728C000530002017-07-21 3:43PM EDT53.000.180.160.190.0650.00%358124.12%
CSX170728C000535002017-07-21 11:52PM EDT53.500.060.080.130.00-165225.59%
CSX170728C000540002017-07-20 1:00PM EDT54.000.060.040.090.00-21423427.15%
CSX170728C000545002017-07-21 11:52PM EDT54.500.020.020.060.00-943728.13%
CSX170728C000550002017-07-21 12:40PM EDT55.000.020.000.03-0.01-33.33%975527.74%
CSX170728C000555002017-07-21 11:52PM EDT55.500.040.000.040.00-4061,00532.42%
CSX170728C000560002017-07-21 9:30AM EDT56.000.030.000.03-0.01-25.00%126433.99%
CSX170728C000565002017-07-21 11:52PM EDT56.500.020.000.520.00-12260.45%
CSX170728C000570002017-07-20 2:50PM EDT57.000.040.000.030.00-274839.84%
CSX170728C000575002017-07-21 11:52PM EDT57.500.020.000.010.00-295336.72%
CSX170728C000580002017-07-20 2:50PM EDT58.000.010.000.540.00-27573.05%
CSX170728C000585002017-07-18 3:10PM EDT58.500.220.000.030.00-52348.44%
CSX170728C000590002017-07-20 10:50AM EDT59.000.020.000.030.00-52151.56%
CSX170728C000600002017-07-20 3:36PM EDT60.000.010.000.010.00-71,02848.44%
CSX170728C000610002017-07-07 11:46PM EDT61.000.090.020.120.00-74071.09%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX170728P000400002017-07-21 11:52PM EDT40.000.010.000.060.00-7792.97%
CSX170728P000450002017-07-21 11:52PM EDT45.000.030.000.090.00-4458.20%
CSX170728P000470002017-07-20 10:41AM EDT47.000.070.000.040.00-203041.80%
CSX170728P000475002017-07-21 11:52PM EDT47.500.050.020.050.00-205539.45%
CSX170728P000480002017-07-21 12:38PM EDT48.000.070.030.06-0.06-46.15%103536.91%
CSX170728P000485002017-07-21 11:52PM EDT48.500.050.030.080.00-52834.96%
CSX170728P000490002017-07-21 2:01PM EDT49.000.100.060.10-0.18-64.29%355432.42%
CSX170728P000495002017-07-21 11:52PM EDT49.500.110.090.130.00-5530430.08%
CSX170728P000500002017-07-21 3:03PM EDT50.000.160.140.17-0.34-68.00%6827827.64%
CSX170728P000505002017-07-21 11:52PM EDT50.500.250.210.250.00-5012926.17%
CSX170728P000510002017-07-21 3:23PM EDT51.000.330.330.37-0.47-58.75%1315424.90%
CSX170728P000515002017-07-21 11:52PM EDT51.500.520.500.540.00-72523.73%
CSX170728P000520002017-07-21 3:32PM EDT52.000.740.740.79-1.11-60.00%6411723.24%
CSX170728P000525002017-07-21 11:52PM EDT52.501.131.051.110.00-314423.05%
CSX170728P000530002017-07-21 2:33PM EDT53.001.711.381.57-0.96-35.96%24827.15%
CSX170728P000535002017-07-19 11:54AM EDT53.502.491.822.000.00-162028.71%
CSX170728P000540002017-07-19 11:12AM EDT54.002.812.262.500.00-386533.40%
CSX170728P000545002017-07-21 11:52PM EDT54.502.762.752.890.00-103829.30%
CSX170728P000550002017-07-21 10:08AM EDT55.004.203.253.40-0.35-7.69%39733.99%
CSX170728P000560002017-07-21 11:52PM EDT56.004.854.204.750.00-1166.70%
CSX170728P000565002017-07-14 11:46PM EDT56.502.061.982.170.00-100.00%
CSX170728P000570002017-06-22 6:02PM EDT57.004.054.704.850.00-990.00%
CSX170728P000580002017-07-18 2:54PM EDT58.003.656.157.400.00-12385.74%