Stocks Options

LAST PRICE
383.8950
TODAY'S CHANGE (%)
Trending Down-5.2250 (-1.3428%)

Bid / Lots
349.0000/ 1
Ask / Lots
393.2000/ 1
Open / Previous Close
388.5200 / 389.1200
Day Range
Low 383.0600
High 389.9350
52 Week Range
Low 236.0800
High 415.2700
Volume
960,576
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 40.248

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$24.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$315.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$17.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$320.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$22.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$325.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$2.32Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$70.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$330.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$3.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$52.12In the Money	$0.00In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$335.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$20.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$52.98In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$340.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$55.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$345.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$37.19In the Money	$0.00In the Money	1In the Money	202In the Money	Filter Table By Strike Price of$350.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$46.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$355.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$18.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$360.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	47Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$365.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$29.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$370.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CHTRIn the Money	---In the Money	---In the Money	$11.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$375.00	CHTROut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$-0.52Out of the Money	3Out of the Money	612Out of the Money
CHTRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.00Underlying issue's last price	$-4.00Underlying issue's last price	2Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	CHTRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.98Underlying issue's last price	$0.00Underlying issue's last price	31Underlying issue's last price	13Underlying issue's last price
CHTRNear the Money	---Near the Money	---Near the Money	$2.55Near the Money	$-1.85Near the Money	5Near the Money	23Near the Money	Filter Table By Strike Price of$385.00	CHTRIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	4In the Money	13In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	5Out of the Money	21Out of the Money	Filter Table By Strike Price of$390.00	CHTRIn the Money	---In the Money	---In the Money	$7.00In the Money	$1.40In the Money	1In the Money	26In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$395.00	CHTRIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	17In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-0.20Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$397.50	CHTRIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	8In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$-0.52Out of the Money	4Out of the Money	134Out of the Money	Filter Table By Strike Price of$400.00	CHTRIn the Money	---In the Money	---In the Money	$13.23In the Money	$0.00In the Money	---In the Money	35In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$402.50	CHTRIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	3In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$405.00	CHTRIn the Money	---In the Money	---In the Money	$16.79In the Money	$0.00In the Money	---In the Money	7In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$407.50	CHTRIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	1In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$410.00	CHTRIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	1In the Money	9In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$412.50	CHTRIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	2In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$415.00	CHTRIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$417.50	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$420.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$422.50	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$425.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$430.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$435.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	CHTRIn the Money	---In the Money	---In the Money	$33.40In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$450.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$460.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$490.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$500.00	CHTRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Charter Communications Inc
NASDAQ:CHTRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)