CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX180420C000400002018-04-18 1:26PM EDT40.0020.2620.2020.500.00-4028395.31%
CSX180420C000450002018-03-06 10:58AM EDT45.0012.0011.3011.60+0.85+7.62%40400.00%
CSX180420C000480002018-04-02 12:12PM EDT48.006.605.859.500.00-5160.00%
CSX180420C000500002018-04-18 10:53AM EDT50.009.9010.2010.600.00-631220.31%
CSX180420C000510002018-04-09 3:20PM EDT51.004.404.405.300.00-21260.00%
CSX180420C000520002018-04-18 2:59PM EDT52.008.508.258.450.00-540166.41%
CSX180420C000525002018-04-18 9:42AM EDT52.507.297.808.050.00-12308178.91%
CSX180420C000530002018-04-18 3:59PM EDT53.008.057.357.550.00-7277175.00%
CSX180420C000535002018-04-20 2:24PM EDT53.507.706.756.900.00-2233131.25%
CSX180420C000540002018-04-18 3:45PM EDT54.006.806.206.400.00-55215112.50%
CSX180420C000545002018-04-20 2:24PM EDT54.506.255.756.000.00-12781128.52%
CSX180420C000550002018-04-20 10:33AM EDT55.006.035.355.45-0.09-1.47%3862125.00%
CSX180420C000555002018-04-20 1:35PM EDT55.504.964.754.90-0.94-15.93%115696.88%
CSX180420C000560002018-04-20 2:11PM EDT56.004.364.254.35-0.94-17.74%211,54080.47%
CSX180420C000565002018-04-20 2:12PM EDT56.503.853.803.90-0.65-14.44%12,23985.94%
CSX180420C000570002018-04-20 2:11PM EDT57.003.353.303.40-0.80-19.28%2893676.95%
CSX180420C000575002018-04-20 2:35PM EDT57.502.832.792.82-0.96-25.33%4991,47057.42%
CSX180420C000580002018-04-20 2:17PM EDT58.002.322.292.33-0.83-26.35%11867050.00%
CSX180420C000585002018-04-20 2:21PM EDT58.501.851.831.86-0.66-26.29%9436650.00%
CSX180420C000590002018-04-20 1:28PM EDT59.001.471.331.36-0.25-14.53%1291,35639.65%
CSX180420C000595002018-04-20 2:11PM EDT59.500.850.790.83-0.90-51.43%2240325.00%
CSX180420C000600002018-04-20 2:26PM EDT60.000.420.330.36-0.96-69.57%1,1748,10416.21%
CSX180420C000605002018-04-20 2:26PM EDT60.500.090.050.130.00-2951,68618.26%
CSX180420C000610002018-04-20 1:21PM EDT61.000.010.000.02-0.54-98.18%461,41416.80%
CSX180420C000615002018-04-20 2:24PM EDT61.500.050.000.010.00-33640121.88%
CSX180420C000620002018-04-20 9:55AM EDT62.000.050.000.01-0.06-54.55%440828.13%
CSX180420C000625002018-04-19 3:20PM EDT62.500.040.000.020.00-71,44439.84%
CSX180420C000630002018-04-19 9:32AM EDT63.000.060.000.020.00-203046.88%
CSX180420C000640002018-04-20 2:24PM EDT64.000.030.000.020.00-1153.13%
CSX180420C000650002018-04-20 9:53AM EDT65.000.030.000.02-0.02-40.00%18465.63%
CSX180420C000700002018-04-18 3:57PM EDT70.000.030.000.020.00-2534118.75%
CSX180420C000800002018-04-20 2:24PM EDT80.000.260.000.010.00-11193.75%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX180420P000400002018-04-06 3:52PM EDT40.000.050.000.11+0.01+25.00%1507367.19%
CSX180420P000450002018-04-11 10:45AM EDT45.000.060.010.130.00-151,276282.81%
CSX180420P000455002018-04-16 1:12PM EDT45.500.010.000.020.00-10212.50%
CSX180420P000475002018-04-20 2:24PM EDT47.500.020.000.020.00-140140181.25%
CSX180420P000480002018-03-28 9:26AM EDT48.000.260.300.350.00-11311.72%
CSX180420P000490002018-04-17 11:35AM EDT49.000.040.000.020.00-5058159.38%
CSX180420P000500002018-04-19 12:13PM EDT50.000.010.000.020.00-43,775146.88%
CSX180420P000505002018-04-20 2:24PM EDT50.500.080.000.020.00-11137.50%
CSX180420P000510002018-04-20 1:04PM EDT51.000.010.000.020.00-1639131.25%
CSX180420P000515002018-04-20 2:24PM EDT51.500.010.000.020.00-5581125.00%
CSX180420P000520002018-04-20 11:56AM EDT52.000.010.000.020.00-2526118.75%
CSX180420P000525002018-04-18 3:33PM EDT52.500.010.000.020.00-2575,058112.50%
CSX180420P000530002018-04-20 1:04PM EDT53.000.020.000.01+0.01+100.00%32,88496.88%
CSX180420P000535002018-04-20 9:35AM EDT53.500.040.000.02+0.03+300.00%1041996.88%
CSX180420P000540002018-04-20 12:15PM EDT54.000.010.000.010.00-201,42884.38%
CSX180420P000545002018-04-20 12:22PM EDT54.500.010.000.020.00-1579784.38%
CSX180420P000550002018-04-19 3:38PM EDT55.000.010.000.020.00-1216,04578.13%
CSX180420P000555002018-04-18 12:26PM EDT55.500.020.000.020.00-2202,51270.31%
CSX180420P000560002018-04-20 12:38PM EDT56.000.020.000.02+0.01+100.00%101,58064.06%
CSX180420P000565002018-04-19 1:38PM EDT56.500.010.000.020.00-328557.81%
CSX180420P000570002018-04-20 10:06AM EDT57.000.030.000.02+0.01+50.00%1063450.00%
CSX180420P000575002018-04-18 9:48AM EDT57.500.050.000.020.00-274049.22%
CSX180420P000580002018-04-18 9:40AM EDT58.000.100.000.020.00-1514441.41%
CSX180420P000585002018-04-18 1:03PM EDT58.500.090.000.020.00-227133.59%
CSX180420P000590002018-04-20 10:52AM EDT59.000.030.000.020.00-1011925.78%
CSX180420P000595002018-04-20 2:24PM EDT59.500.010.000.030.00-425119.14%
CSX180420P000600002018-04-20 2:08PM EDT60.000.030.020.03-0.07-70.00%1475589.38%
CSX180420P000605002018-04-20 2:24PM EDT60.500.170.210.250.00-2961556.25%
CSX180420P000610002018-04-20 2:29PM EDT61.000.570.670.700.00-16820.00%
CSX180420P000615002018-04-20 2:24PM EDT61.500.821.181.210.00-44720.00%
CSX180420P000620002018-04-20 2:24PM EDT62.001.481.661.700.00-48720.00%
CSX180420P000625002018-04-20 2:24PM EDT62.502.032.162.200.00-25450.00%
CSX180420P000630002018-04-20 2:24PM EDT63.002.682.662.730.00-922080.00%
CSX180420P000635002018-04-20 2:24PM EDT63.502.593.153.250.00-3512947.66%
CSX180420P000640002018-04-20 2:24PM EDT64.003.553.653.750.00-59953.13%
CSX180420P000645002018-04-20 2:24PM EDT64.503.404.104.200.00-1530.00%
CSX180420P000650002018-04-20 2:24PM EDT65.003.804.604.750.00-9665.63%
CSX180420P000750002018-03-06 7:43PM EDT75.0018.8518.6519.250.00-100706.45%