CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX180824C000580002018-08-06 10:13AM EDT58.0013.7612.3016.850.00-33215.63%
CSX180824C000590002018-07-17 3:08PM EDT59.006.028.6512.900.00-110.00%
CSX180824C000625002018-07-18 11:52AM EDT62.506.206.807.700.00-4100.00%
CSX180824C000630002018-07-30 3:33PM EDT63.007.306.4010.600.00-170.00%
CSX180824C000635002018-07-20 11:48PM EDT63.506.406.306.500.00-160.00%
CSX180824C000640002018-08-13 9:30AM EDT64.008.549.5010.050.00-12651.56%
CSX180824C000650002018-08-16 10:25AM EDT65.008.156.7510.650.00-234176.95%
CSX180824C000655002018-07-27 2:36PM EDT65.505.005.155.25+1.50+42.86%10300.00%
CSX180824C000660002018-08-14 2:54PM EDT66.007.965.858.050.00-19482.42%
CSX180824C000665002018-08-14 12:47PM EDT66.507.255.209.500.00-1158.59%
CSX180824C000670002018-07-31 2:38PM EDT67.004.292.356.900.00-3761.13%
CSX180824C000675002018-08-20 11:20AM EDT67.507.056.256.40+1.40+24.78%27657.42%
CSX180824C000680002018-08-15 9:30AM EDT68.005.753.606.100.00-28668.85%
CSX180824C000685002018-08-16 10:25AM EDT68.504.633.307.000.00-268127.98%
CSX180824C000690002018-08-17 9:31AM EDT69.004.634.605.10-0.07-1.49%34359.96%
CSX180824C000695002018-08-09 11:56AM EDT69.503.002.354.050.00-31470.00%
CSX180824C000700002018-08-20 10:50AM EDT70.004.453.653.90+0.52+13.23%18438.38%
CSX180824C000705002018-08-08 1:56PM EDT70.502.512.132.600.00-100690.00%
CSX180824C000710002018-08-20 10:24AM EDT71.003.752.832.89+0.92+32.51%1921829.79%
CSX180824C000720002018-08-20 1:38PM EDT72.002.351.901.95+0.08+3.52%1510924.90%
CSX180824C000725002018-08-20 3:28PM EDT72.501.521.471.52-0.04-2.56%4580323.34%
CSX180824C000730002018-08-20 3:49PM EDT73.001.091.081.12-0.09-7.63%75321.68%
CSX180824C000735002018-08-20 3:07PM EDT73.500.820.740.77-0.02-2.38%4823020.36%
CSX180824C000740002018-08-20 3:40PM EDT74.000.450.460.49-0.10-18.18%3716819.39%
CSX180824C000745002018-08-20 3:43PM EDT74.500.290.260.29-0.04-12.12%1084418.85%
CSX180824C000750002018-08-20 1:31PM EDT75.000.290.130.15+0.06+26.09%4416418.16%
CSX180824C000760002018-08-20 2:38PM EDT76.000.060.030.050.00-33819.53%
CSX180824C000765002018-08-20 3:55PM EDT76.500.030.010.03-0.01-25.00%201620.51%
CSX180824C000770002018-08-17 11:45PM EDT77.000.060.000.060.00-4426.95%
CSX180824C000800002018-07-24 12:26PM EDT80.000.020.000.030.00-75739.45%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSX180824P000525002018-07-30 1:23PM EDT52.500.010.000.040.00-70132.81%
CSX180824P000550002018-07-20 11:49PM EDT55.000.080.000.110.00-3838132.81%
CSX180824P000570002018-07-20 11:49PM EDT57.000.130.000.100.00-88116.80%
CSX180824P000575002018-07-25 11:06AM EDT57.500.030.000.090.00-54111.72%
CSX180824P000600002018-08-13 3:57PM EDT60.000.040.000.020.00-16178.13%
CSX180824P000605002018-07-18 3:34PM EDT60.500.210.110.190.00-4355112.50%
CSX180824P000610002018-08-06 3:42PM EDT61.000.010.000.060.00-7382.81%
CSX180824P000615002018-07-13 11:58PM EDT61.500.820.850.950.00-1212166.70%
CSX180824P000620002018-07-20 11:49PM EDT62.000.280.170.250.00-2446108.59%
CSX180824P000625002018-08-09 10:29AM EDT62.500.030.000.060.00-206173.83%
CSX180824P000630002018-08-02 2:00PM EDT63.000.070.000.130.00-5079.69%
CSX180824P000635002018-08-06 10:36AM EDT63.500.050.000.090.00-24571.88%
CSX180824P000640002018-08-20 11:13AM EDT64.000.010.000.02-0.03-75.00%108056.25%
CSX180824P000645002018-08-20 3:52PM EDT64.500.010.000.02-0.21-95.45%152453.13%
CSX180824P000650002018-08-20 10:03AM EDT65.000.010.000.02-0.37-97.37%483050.00%
CSX180824P000655002018-08-16 10:39AM EDT65.500.020.000.050.00-62453.91%
CSX180824P000660002018-08-17 11:15AM EDT66.000.020.000.05-0.02-50.00%45050.78%
CSX180824P000665002018-08-13 9:47AM EDT66.500.050.020.080.00-13053.52%
CSX180824P000670002018-08-13 9:34AM EDT67.000.080.000.100.00-83150.39%
CSX180824P000675002018-08-16 10:39AM EDT67.500.050.000.110.00-64155.27%
CSX180824P000680002018-08-17 1:46PM EDT68.000.040.000.04-0.02-33.33%52042.19%
CSX180824P000685002018-08-14 10:12AM EDT68.500.080.000.040.00-44939.06%
CSX180824P000690002018-08-15 10:15AM EDT69.000.130.020.040.00-33335.94%
CSX180824P000695002018-08-17 3:15PM EDT69.500.030.030.05-0.06-66.67%1056533.99%
CSX180824P000700002018-08-17 11:52AM EDT70.000.070.040.10-0.04-36.36%328335.94%
CSX180824P000705002018-08-20 12:07PM EDT70.500.030.040.07-0.07-70.00%4085329.49%
CSX180824P000710002018-08-20 2:49PM EDT71.000.060.060.08-0.02-25.00%501,39626.76%
CSX180824P000715002018-08-17 11:45PM EDT71.500.120.110.16-0.27-108.00%3514628.22%
CSX180824P000720002018-08-20 11:39AM EDT72.000.100.120.14-0.09-47.37%514122.75%
CSX180824P000725002018-08-20 10:31AM EDT72.500.120.190.21-0.12-50.00%544221.58%
CSX180824P000730002018-08-20 3:50PM EDT73.000.310.290.32-0.04-11.43%1610620.61%
CSX180824P000735002018-08-20 11:48AM EDT73.500.300.440.47-0.21-41.18%12216819.34%
CSX180824P000740002018-08-20 3:10PM EDT74.000.620.670.70-0.09-12.68%929818.75%
CSX180824P000745002018-08-20 3:12PM EDT74.500.890.971.00-0.18-16.82%642018.12%
CSX180824P000750002018-08-20 12:58PM EDT75.001.041.341.38-0.56-35.00%29618.16%
CSX180824P000765002018-08-20 10:25AM EDT76.502.142.582.85-1.52-41.53%11428.42%