Log in

NASDAQ:CSXCSX Options Chain and Prices

$74.25
+0.25 (+0.34 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$73.49
Now: $74.25
$74.67
50-Day Range
$65.91
MA: $70.52
$75.14
52-Week Range
$46.81
Now: $74.25
$80.62
Volume2.38 million shs
Average Volume4.74 million shs
Market Capitalization$56.81 billion
P/E Ratio19.96
Dividend Yield1.41%
Beta1.21

Options Chain

CSX (NASDAQ:CSX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$105.00$0.045Call000105
(+0)
1.07724
(-0.010999)
0.0122830
8/21/2020$100.00$0.010Call00028
(+0)
0.795789
(-0.098809)
0.0040670
8/21/2020$95.00$0.035Call00052
(+0)
0.779916
(-0.042037)
0.0129530
8/21/2020$90.00$0.075Call000114
(+0)
0.707625
(+0.035797)
0.0278120
8/21/2020$87.50$0.080Call000810
(+0)
0.638064
(+0.009119)
0.034840
8/21/2020$85.00$0.080Call101287
(+0)
0.536361
(+0.070961)
0.0372851
8/21/2020$82.50$0.095Call000311
(+0)
0.453587
(+0.0482)
0.0499070
8/21/2020$80.00$0.050Call15021583
(-12)
0.30625
(+0.022573)
0.0411697
8/21/2020$79.00$0.050Call1007
(+0)
0.262271
(+0.011177)
0.0456221
8/21/2020$78.00$0.065Call0009
(+1)
0.230923
(-0.003924)
0.0637020
8/21/2020$77.50$0.105Call2024746
(-1)
0.232944
(-0.018379)
0.0948332
8/21/2020$77.00$0.125Call2101266
(-7)
0.217045
(-0.026068)
0.1161242
8/21/2020$76.50$0.145Call00063
(+0)
0.199707
(-0.028986)
0.1433830
8/21/2020$76.00$0.275Call533112974
(+50)
0.214202
(-0.016929)
0.22060211
8/21/2020$75.00$0.580Call463546053
(-38)
0.219703
(-0.017677)
0.37645920
8/21/2020$74.50$0.800Call203454
(+7)
0.223728
(-0.018218)
0.4630777
8/21/2020$74.00$1.095Call35123265
(-64)
0.235522
(-0.011504)
0.54776314
8/21/2020$73.50$1.400Call31132
(+2)
0.23993
(-0.021138)
0.6264463
8/21/2020$73.00$1.740Call100060
(+0)
0.243825
(-0.025015)
0.6984661
8/21/2020$72.50$2.160Call1000949
(-7)
0.262286
(-0.017277)
0.7501872
8/21/2020$72.00$2.635Call000394
(+0)
0.293317
(-0.010195)
0.7817450
8/21/2020$71.50$2.765Call00042
(+0)
0.140819
(-0.13594)
0.9741440
8/21/2020$71.00$3.100Call00058
(+0)
0.01.00
8/21/2020$70.50$3.685Call00077
(+0)
0.01.00
8/21/2020$70.00$4.000Call3001191
(-29)
0.01.02
8/21/2020$69.50$4.600Call0001
(+0)
0.01.00
8/21/2020$69.00$5.075Call00011
(-10)
0.01.00
8/21/2020$68.50$5.650Call00010
(+0)
0.01.00
8/21/2020$68.00$5.975Call00040
(+10)
0.01.00
8/21/2020$67.50$6.550Call0002748
(+0)
0.01.00
8/21/2020$67.00$7.175Call0000
(+0)
0.01.00
8/21/2020$66.50$7.775Call0000
(+0)
0.3802460.9829940
8/21/2020$66.00$8.150Call0000
(+0)
0.01.00
8/21/2020$65.00$9.275Call500583
(+0)
0.447366
(+0.038117)
0.9853241
8/21/2020$64.00$10.100Call0000
(+0)
0.01.00
8/21/2020$63.00$11.100Call0000
(+0)
0.01.00
8/21/2020$62.50$11.350Call000231
(+0)
0.01.00
8/21/2020$62.00$11.875Call0004
(+0)
0.01.00
8/21/2020$60.00$13.725Call0001625
(-3)
0.01.00
8/21/2020$57.50$15.925Call000129
(+0)
0.01.00
8/21/2020$55.00$18.850Call000181
(+0)
0.01.00
8/21/2020$52.50$21.200Call000177
(+0)
0.01.00
8/21/2020$50.00$24.225Call00092
(+0)
0
8/21/2020$47.50$26.525Call0004
(+0)
0
8/21/2020$45.00$29.075Call00054
(+0)
0
8/21/2020$42.50$31.400Call0001
(+0)
0.01.00
8/21/2020$40.00$34.175Call0000
(+0)
0
8/21/2020$37.50$36.400Call0000
(+0)
0
8/21/2020$35.00$39.125Call0000
(+0)
0
8/21/2020$32.50$41.525Call0000
(+0)
0
8/21/2020$30.00$44.100Call0000
(+0)
0
8/21/2020$27.50$46.600Call0000
(+0)
0
8/21/2020$25.00$49.075Call0000
(+0)
0
8/21/2020$105.00$30.600Put0000
(+0)
0
8/21/2020$100.00$25.700Put0000
(+0)
0
8/21/2020$95.00$20.750Put00012
(+0)
0.3-1.00
8/21/2020$90.00$15.700Put0000
(+0)
0
8/21/2020$87.50$13.125Put0000
(+0)
0
8/21/2020$85.00$10.425Put0004
(+0)
0
8/21/2020$82.50$7.925Put0008
(+0)
0
8/21/2020$80.00$5.825Put00082
(+0)
0.329554-0.9473440
8/21/2020$79.00$4.900Put0000
(+0)
0.335284
(+0.107899)
-0.9060650
8/21/2020$78.00$3.900Put0000
(+0)
0.282685
(-0.052661)
-0.8927450
8/21/2020$77.50$3.360Put110341
(+0)
0.23534
(-0.018045)
-0.9034281
8/21/2020$77.00$3.370Put0001
(+0)
0.392989-0.7406140
8/21/2020$76.50$2.260Put00022
(+0)
0.110173
(-0.091271)
-0.9756760
8/21/2020$76.00$1.880Put70020
(+0)
0.162258
(-0.039067)
-0.8493552
8/21/2020$75.00$1.335Put25013984
(-2)
0.221727
(-0.021315)
-0.6236067
8/21/2020$74.50$1.060Put109075
(+8)
0.225161
(-0.017339)
-0.5363346
8/21/2020$74.00$0.845Put49642145
(+30)
0.234613
(-0.024896)
-0.45236115
8/21/2020$73.50$0.650Put32327108
(+7)
0.239946
(-0.017882)
-0.37272411
8/21/2020$73.00$0.510Put2532091
(+3)
0.248285
(-0.019427)
-0.3048348
8/21/2020$72.50$0.390Put722550
(+0)
0.256434
(-0.018826)
-0.2437636
8/21/2020$72.00$0.330Put3516121
(-11)
0.274847
(-0.00849)
-0.2029535
8/21/2020$71.50$0.245Put00033
(+15)
0.277704
(-0.014066)
-0.1579140
8/21/2020$71.00$0.200Put1505114
(+2)
0.295941
(-0.006146)
-0.1289943
8/21/2020$70.50$0.175Put101242
(+0)
0.311466
(-0.002375)
-0.1096061
8/21/2020$70.00$0.125Put521211675
(+4)
0.312366
(-0.020733)
-0.0819636
8/21/2020$69.50$0.105Put000260
(+0)
0.330997
(-0.006281)
-0.0681960
8/21/2020$69.00$0.095Put00043
(+0)
0.350639
(+0.001677)
-0.060010
8/21/2020$68.50$0.090Put00016
(+0)
0.370502
(+0.007009)
-0.0538680
8/21/2020$68.00$0.070Put00027
(+0)
0.375639
(+0.015739)
-0.0421450
8/21/2020$67.50$0.060Put5041183
(+0)
0.391912
(-0.000991)
-0.0356472
8/21/2020$67.00$0.125Put00025
(+0)
0.483169
(+0.036038)
-0.0564680
8/21/2020$66.50$0.000Put00015
(+0)
0.00
8/21/2020$66.00$0.175Put00070
(+1)
0.58546
(+0.064409)
-0.0642150
8/21/2020$65.00$0.185Put0001787
(+0)
0.653516
(+0.114844)
-0.0614270
8/21/2020$64.00$0.095Put00025
(+0)
0.61671-0.0360270
8/21/2020$63.00$0.095Put00083
(+0)
0.671566
(+0.10989)
-0.0331790
8/21/2020$62.50$0.035Put4002398
(+0)
0.593359
(-0.010938)
-0.015241
8/21/2020$62.00$0.130Put00012
(+0)
0.764848
(+0.075786)
-0.0386720
8/21/2020$60.00$0.060Put0001275
(-2)
0.770789
(+0.088324)
-0.0193480
8/21/2020$57.50$0.030Put1000902
(-1)
0.831464
(+0.047992)
-0.009833
8/21/2020$55.00$0.020Put28519266930
(+0)
0.896875
(+0.010937)
-0.00599315
8/21/2020$52.50$0.075Put000447
(+0)
1.21953
(+0.289843)
-0.0155340
8/21/2020$50.00$0.005Put000333
(+0)
1.01524
(+0.073123)
-0.0016210
8/21/2020$47.50$0.075Put000118
(+0)
1.5298
(+0.166235)
-0.0124470
8/21/2020$45.00$0.040Put00085
(+0)
1.56105
(+0.108835)
-0.0069440
8/21/2020$42.50$0.075Put00039
(+0)
1.87578
(+0.131251)
-0.0102150
8/21/2020$40.00$0.075Put000245
(+0)
2.06817
(+0.158694)
-0.0094310
8/21/2020$37.50$0.075Put000219
(+0)
2.26684
(+0.155706)
-0.0085220
8/21/2020$35.00$0.075Put000278
(+0)
2.48426
(+0.171184)
-0.0078460
8/21/2020$32.50$0.045Put00021
(+0)
2.50666
(+0.136482)
-0.0048680
8/21/2020$30.00$0.075Put00082
(+0)
2.94375
(+0.20083)
-0.0065970
8/21/2020$27.50$0.040Put000274
(+0)
2.93125
(-0.02035)
-0.00360
8/21/2020$25.00$0.040Put00011
(+0)
3.20469
(-0.008252)
-0.003330
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.