Stocks Options

LAST PRICE
329.0200
TODAY'S CHANGE (%)
Trending Up12.0100 (3.7885%)

Bid / Lots
328.7800/ 2
Ask / Lots
329.2600/ 3
Open / Previous Close
319.6800 / 317.0100
Day Range
Low 318.0300
High 334.2000
52 Week Range
Low 236.0800
High 458.3000
Volume
602,831
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 38.883

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CHTRIn the Money	$156.10In the Money	$161.60In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$147.30In the Money	$151.90In 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	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$136.50In the Money	$141.90In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$126.10In the Money	$131.90In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$116.40In the Money	$122.30In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$106.10In the Money	$111.70In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$96.10In the Money	$101.80In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$91.10In the Money	$96.90In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$86.40In the Money	$92.30In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$81.10In the Money	$87.30In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$76.50In the Money	$81.90In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$72.50In the Money	$76.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
CHTRIn the Money	$66.10In the Money	$71.90In the Money	$63.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CHTRIn the Money	$59.10In the Money	$66.90In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CHTRIn the Money	$56.20In the Money	$62.30In 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	$2.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CHTRIn the Money	$52.40In the Money	$56.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CHTRIn the Money	$46.40In the Money	$51.90In 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	$2.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CHTRIn the Money	$39.10In the Money	$46.80In 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	$2.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CHTRIn the Money	$37.30In the Money	$41.80In 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	$2.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CHTRIn the Money	$31.10In the Money	$37.30In 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	$2.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CHTRIn the Money	$26.90In the Money	$31.90In 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	$2.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CHTRIn the Money	$22.60In the Money	$25.50In 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	$2.60Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CHTRIn the Money	$16.40In the Money	$20.20In the Money	$12.56In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$310.00	CHTROut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	1Out of the Money	279Out of the Money
CHTRIn the Money	$15.30In the Money	$17.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$312.50	CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
CHTRIn the Money	$12.60In the Money	$14.90In the Money	$4.87In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$315.00	CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,005Out of the Money
CHTRIn the Money	$10.20In the Money	$12.90In the Money	$3.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$317.50	CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$0.25Out of the Money	$-1.15Out of the Money	1Out of the Money	25Out of the Money
CHTRIn the Money	$8.00In the Money	$10.00In the Money	$9.69In the Money	$8.69In the Money	13In the Money	163In the Money	Filter Table By Strike Price of$320.00	CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$3.77Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CHTRIn the Money	$5.50In the Money	$7.30In the Money	$8.21In the Money	$7.67In the Money	11In the Money	12In the Money	Filter Table By Strike Price of$322.50	CHTROut of the Money	---Out of the Money	$0.15Out of the Money	$0.74Out of the Money	$-6.86Out of the Money	1Out of the Money	30Out of the Money
CHTRIn the Money	$3.20In the Money	$4.90In the Money	$4.00In the Money	$3.80In the Money	9In the Money	23In the Money	Filter Table By Strike Price of$325.00	CHTROut of the Money	---Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$-4.50Out of the Money	113Out of the Money	6Out of the Money
CHTRUnderlying issue's last price	$1.90Underlying issue's last price	$2.55Underlying issue's last price	$2.40Underlying issue's last price	$2.31Underlying issue's last price	13Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$327.50Underlying issue's last price	CHTRUnderlying issue's last price	$0.50Underlying issue's last price	$0.90Underlying issue's last price	$0.65Underlying issue's last price	$-4.45Underlying issue's last price	300Underlying issue's last price	7Underlying issue's last price
CHTRNear the Money	$0.70Near the Money	$1.20Near the Money	$2.95Near the Money	$2.20Near the Money	6Near the Money	46Near the Money	Filter Table By Strike Price of$330.00	CHTRIn the Money	$1.60In the Money	$2.20In the Money	$1.95In the Money	$-9.66In the Money	64In the Money	6In the Money
CHTROut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.70Out of the Money	64Out of the Money	6Out of the Money	Filter Table By Strike Price of$332.50	CHTRIn the Money	$3.50In the Money	$4.80In the Money	$0.95In the Money	$-14.65In the Money	7In the Money	21In the Money
CHTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.47Out of the Money	$0.37Out of the Money	18Out of the Money	9Out of the Money	Filter Table By Strike Price of$335.00	CHTRIn the Money	$5.10In the Money	$7.40In the Money	$19.20In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.55Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	12Out of the Money	10Out of the Money	Filter Table By Strike Price of$337.50	CHTRIn the Money	$7.40In the Money	$11.00In the Money	$14.00In the Money	$0.00In the Money	---In the Money	3In the Money
CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$340.00	CHTRIn the Money	$9.90In the Money	$12.50In the Money	$20.71In the Money	$0.00In the Money	---In the Money	4In the Money
CHTROut of the Money	---Out of the Money	$2.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$342.50	CHTRIn the Money	$12.30In the Money	$15.30In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$345.00	CHTRIn the Money	$14.70In the Money	$18.50In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money
CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$347.50	CHTRIn the Money	$17.20In the Money	$19.50In the Money	$27.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$350.00	CHTRIn the Money	$19.70In the Money	$23.50In the Money	$30.17In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$355.00	CHTRIn the Money	$23.90In the Money	$28.20In the Money	$40.20In the Money	$0.00In the Money	---In the Money	6In the Money
CHTROut of the Money	---Out of the Money	$2.35Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$360.00	CHTRIn the Money	$28.50In the Money	$33.10In the Money	$12.05In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$365.00	CHTRIn the Money	$31.40In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.35Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$370.00	CHTRIn the Money	$36.40In the Money	$43.20In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$375.00	CHTRIn the Money	$41.40In the Money	$48.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$380.00	CHTRIn the Money	$46.40In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$1.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$385.00	CHTRIn the Money	$51.40In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$1.50Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$390.00	CHTRIn the Money	$56.40In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.55Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$395.00	CHTRIn the Money	$61.40In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$400.00	CHTRIn the Money	$66.40In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.80Out 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$405.00	CHTRIn the Money	$71.40In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$410.00	CHTRIn the Money	$76.40In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$415.00	CHTRIn the Money	$81.40In the Money	$88.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.80Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	CHTRIn the Money	$86.40In the Money	$94.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$425.00	CHTRIn the Money	$91.40In the Money	$98.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$430.00	CHTRIn the Money	$96.40In the Money	$103.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.80Out 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$435.00	CHTRIn the Money	$101.40In the Money	$108.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.80Out 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$440.00	CHTRIn the Money	$106.40In the Money	$113.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.80Out 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	$111.40In the Money	$118.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.80Out 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$450.00	CHTRIn the Money	$116.40In the Money	$123.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.80Out 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	$121.40In the Money	$128.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.80Out 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$460.00	CHTRIn the Money	$126.40In the Money	$133.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.60Out 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	$136.40In the Money	$143.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$2.60Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	CHTRIn the Money	$146.40In the Money	$153.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.60Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$490.00	CHTRIn the Money	$156.40In the Money	$163.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$500.00	CHTRIn the Money	$166.40In the Money	$173.90In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)