CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX190823C000610002019-08-12 9:32AM EDT61.004.850.000.000.00-1000.00%
CSX190823C000640002019-08-19 9:49AM EDT64.001.880.000.000.00-100.00%
CSX190823C000645002019-08-19 11:07AM EDT64.501.250.000.000.00-1300.00%
CSX190823C000650002019-08-19 11:58AM EDT65.000.830.000.000.00-100.00%
CSX190823C000655002019-08-19 1:25PM EDT65.500.630.000.000.00-1900.78%
CSX190823C000660002019-08-19 3:13PM EDT66.000.330.000.000.00-16103.13%
CSX190823C000665002019-08-19 2:31PM EDT66.500.190.000.000.00-17606.25%
CSX190823C000670002019-08-19 12:52PM EDT67.000.100.000.000.00-3406.25%
CSX190823C000675002019-08-19 10:26AM EDT67.500.090.000.000.00-4406.25%
CSX190823C000680002019-08-19 9:56AM EDT68.000.080.000.000.00-16012.50%
CSX190823C000685002019-08-16 3:26PM EDT68.500.040.000.000.00-5012.50%
CSX190823C000690002019-08-19 12:05AM EDT69.000.23-0.000.00--012.50%
CSX190823C000695002019-08-16 10:11AM EDT69.500.040.000.000.00-20012.50%
CSX190823C000700002019-08-19 2:50PM EDT70.000.010.000.000.00-1012.50%
CSX190823C000710002019-08-12 12:24PM EDT71.000.050.000.000.00-1025.00%
CSX190823C000715002019-08-07 2:55PM EDT71.500.100.000.000.00-2025.00%
CSX190823C000720002019-08-12 1:30PM EDT72.000.030.000.000.00-15025.00%
CSX190823C000725002019-08-08 3:40PM EDT72.500.050.000.000.00-12025.00%
CSX190823C000730002019-08-14 2:35PM EDT73.000.020.000.000.00-10025.00%
CSX190823C000735002019-08-05 3:57PM EDT73.500.030.000.000.00-2025.00%
CSX190823C000740002019-08-05 1:56PM EDT74.000.040.000.000.00-2025.00%
CSX190823C000750002019-08-05 11:11AM EDT75.000.070.000.000.00-1025.00%
CSX190823C000760002019-08-15 2:27PM EDT76.000.020.000.000.00-1025.00%
CSX190823C000765002019-07-29 1:15PM EDT76.500.050.000.000.00-2025.00%
CSX190823C000770002019-07-15 9:32AM EDT77.002.520.000.050.00-1071.09%
CSX190823C000775002019-07-12 12:43PM EDT77.502.830.000.050.00-1073.44%
CSX190823C000780002019-07-17 3:10PM EDT78.000.170.000.030.00-4171.09%
CSX190823C000785002019-07-12 3:38PM EDT78.502.290.000.010.00-1065.63%
CSX190823C000790002019-07-17 10:09AM EDT79.000.220.000.040.00-2078.13%
CSX190823C000795002019-07-22 12:00AM EDT79.500.050.000.040.00--080.47%
CSX190823C000800002019-07-22 12:00AM EDT80.000.070.000.030.00-31079.69%
CSX190823C000805002019-07-22 12:00AM EDT80.500.090.000.040.00--085.16%
CSX190823C000810002019-07-23 1:04PM EDT81.000.040.000.000.00-3050.00%
CSX190823C000815002019-07-22 12:00AM EDT81.500.050.000.030.00--385.94%
CSX190823C000820002019-07-18 10:30AM EDT82.000.050.010.010.00-16184.38%
CSX190823C000825002019-07-17 9:36AM EDT82.500.080.000.040.00-7093.75%
CSX190823C000830002019-07-22 12:00AM EDT83.000.100.000.030.00---92.19%
CSX190823C000835002019-07-05 3:32PM EDT83.500.650.000.050.00-1616100.00%
CSX190823C000840002019-07-22 12:00AM EDT84.000.310.000.040.00--099.22%
CSX190823C000850002019-07-17 11:50AM EDT85.000.030.000.040.00-80103.13%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX190823P000585002019-08-19 12:05AM EDT58.500.110.000.000.00--025.00%
CSX190823P000590002019-08-15 10:33AM EDT59.000.170.000.000.00-10025.00%
CSX190823P000600002019-08-15 2:32PM EDT60.000.190.000.000.00-1025.00%
CSX190823P000605002019-08-19 12:05AM EDT60.500.170.000.000.00--025.00%
CSX190823P000620002019-08-19 12:05AM EDT62.000.160.000.000.00--012.50%
CSX190823P000625002019-08-19 12:05AM EDT62.500.560.000.000.00--012.50%
CSX190823P000630002019-08-19 10:53AM EDT63.000.160.000.000.00-1012.50%
CSX190823P000635002019-08-16 1:50PM EDT63.500.340.000.000.00-106.25%
CSX190823P000640002019-08-19 3:58PM EDT64.000.230.000.000.00-4306.25%
CSX190823P000645002019-08-19 1:11PM EDT64.500.310.000.000.00-14303.13%
CSX190823P000650002019-08-19 3:59PM EDT65.000.500.000.000.00-8901.56%
CSX190823P000655002019-08-19 1:40PM EDT65.500.670.000.000.00-1200.00%
CSX190823P000660002019-08-19 10:55AM EDT66.001.000.000.000.00-800.00%
CSX190823P000665002019-08-16 12:12PM EDT66.501.640.000.000.00-100.00%
CSX190823P000670002019-08-16 11:45AM EDT67.002.070.000.000.00-1000.00%
CSX190823P000675002019-08-15 2:27PM EDT67.503.300.000.000.00-100.00%
CSX190823P000680002019-08-19 11:27AM EDT68.002.560.000.000.00-200.00%
CSX190823P000685002019-08-02 9:30AM EDT68.501.960.000.000.00-1000.00%
CSX190823P000695002019-08-06 9:58AM EDT69.503.930.000.000.00-12100.00%
CSX190823P000700002019-08-12 2:26PM EDT70.004.040.000.000.00-1000.00%
CSX190823P000710002019-08-15 3:56PM EDT71.006.600.000.000.00-100.00%
CSX190823P000715002019-08-02 12:43PM EDT71.504.670.000.000.00-500.00%
CSX190823P000720002019-07-31 3:22PM EDT72.004.500.000.000.00-100.00%
CSX190823P000725002019-07-22 12:00AM EDT72.506.425.359.050.00-20159.08%
CSX190823P000730002019-07-22 12:00AM EDT73.002.290.000.000.00--00.00%
CSX190823P000735002019-07-22 11:11AM EDT73.503.460.000.000.00-3400.00%
CSX190823P000740002019-08-07 2:02PM EDT74.007.930.000.000.00-10000.00%
CSX190823P000745002019-08-05 10:43AM EDT74.509.130.000.000.00-600.00%
CSX190823P000750002019-07-25 11:39AM EDT75.005.130.000.000.00-600.00%
CSX190823P000755002019-07-18 10:07AM EDT75.505.428.2012.550.00-3088.67%
CSX190823P000760002019-07-18 10:07AM EDT76.005.858.7013.050.00-3091.80%
CSX190823P000765002019-07-25 11:02AM EDT76.506.400.000.000.00-100.00%
CSX190823P000770002019-07-19 12:47PM EDT77.006.100.000.000.00-100.00%
CSX190823P000775002019-07-24 11:33AM EDT77.507.850.000.000.00-5000.00%
CSX190823P000780002019-07-24 11:51AM EDT78.008.550.000.000.00-10000.00%
CSX190823P000785002019-07-22 12:00AM EDT78.502.2011.7015.150.00--0112.70%
CSX190823P000790002019-07-17 11:05AM EDT79.008.5012.2016.100.00-11137.01%
CSX190823P000795002019-07-22 12:00AM EDT79.506.7412.7016.600.00--0140.23%
CSX190823P000800002019-07-23 3:10PM EDT80.009.550.000.000.00-400.00%
CSX190823P000825002019-07-17 10:11AM EDT82.5010.6215.7019.600.00-31158.89%
CSX190823P000830002019-08-05 9:58AM EDT83.0016.750.000.000.00-100.00%
CSX190823P000835002019-07-08 1:42PM EDT83.506.5715.7518.500.00--8150.00%