Stocks Options

LAST PRICE
276.2600
TODAY'S CHANGE (%)
Trending Up2.0900 (0.7623%)

Bid / Lots
274.0000/ 1
Ask / Lots
278.8800/ 2
Open / Previous Close
272.6800 / 274.1700
Day Range
Low 272.4850
High 276.8500
52 Week Range
Low 236.0800
High 458.3000
Volume
920,698
above 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 34.493

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CHTROut of the Money	---Out of the Money	$3.70Out of the Money	$0.80Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CHTROut of the Money	---Out of the Money	$2.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CHTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CHTROut of the Money	---Out of the Money	$4.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	CHTROut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	CHTROut of the Money	---Out of the Money	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CHTROut of the Money	---Out of the Money	$3.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	73Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	10Out of the Money	---Out of the Money
CHTRIn the Money	$33.70In the Money	$41.70In the Money	$39.51In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$240.00	CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	15Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	CHTROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	CHTROut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	CHTROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	CHTROut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	50Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	CHTROut of the Money	$0.05Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	CHTROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$16.10In the Money	$18.90In the Money	$20.60In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$260.00	CHTROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	5Out of the Money	---Out of the Money
CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	CHTROut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.17Out of the Money	10Out of the Money	---Out of the Money
CHTRIn the Money	$10.30In the Money	$13.70In the Money	$13.10In the Money	$2.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$265.00	CHTROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.02Out of the Money	12Out of the Money	---Out of the Money
CHTRIn the Money	$5.20In the Money	$10.40In the Money	$7.10In the Money	$-0.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$267.50	CHTROut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.29Out of the Money	21Out of the Money	---Out of the Money
CHTRIn the Money	$7.70In the Money	$12.10In the Money	$8.97In the Money	$1.27In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$270.00	CHTROut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.70Out of the Money	31Out of the Money	---Out of the Money
CHTRIn the Money	$2.90In the Money	$3.30In the Money	$2.85In the Money	$-1.05In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$272.50	CHTROut of the Money	$1.05Out of the Money	$1.50Out of the Money	$1.30Out of the Money	$-1.10Out of the Money	73Out of the Money	---Out of the Money
CHTRUnderlying issue's last price	$1.55Underlying issue's last price	$1.95Underlying issue's last price	$1.85Underlying issue's last price	$-1.00Underlying issue's last price	30Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	CHTRUnderlying issue's last price	$2.20Underlying issue's last price	$2.70Underlying issue's last price	$2.50Underlying issue's last price	$-0.35Underlying issue's last price	13Underlying issue's last price	---Underlying issue's last price
CHTRNear the Money	$0.75Near the Money	$1.05Near the Money	$0.77Near the Money	$-1.13Near the Money	38Near the Money	---Near the Money	Filter Table By Strike Price of$277.50	CHTRIn the Money	$3.70In the Money	$4.40In the Money	$4.90In the Money	$-0.84In the Money	9In the Money	---In the Money
CHTROut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.53Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	CHTRIn the Money	$5.40In the Money	$6.90In the Money	$6.00In the Money	$1.30In the Money	4In the Money	---In the Money
CHTROut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.30Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$282.50	CHTRIn the Money	$6.90In the Money	$10.40In the Money	$7.41In the Money	$2.91In the Money	3In the Money	---In the Money
CHTROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$-0.47Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	CHTRIn the Money	$9.20In the Money	$12.50In the Money	$10.70In the Money	$-0.60In the Money	6In the Money	---In the Money
CHTROut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$287.50	CHTRIn the Money	$9.70In the Money	$16.60In the Money	$8.20In the Money	$-2.00In the Money	11In the Money	---In the Money
CHTROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	CHTRIn the Money	$11.70In the Money	$20.00In the Money	$17.03In the Money	$7.83In the Money	1In the Money	---In the Money
CHTROut of the Money	$0.05Out of the Money	$2.65Out of the Money	$0.79Out of the Money	$0.39Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$292.50	CHTRIn the Money	$15.50In the Money	$17.30In the Money	$15.01In the Money	$5.41In the Money	51In the Money	---In the Money
CHTROut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	CHTRIn the Money	$17.80In the Money	$19.80In the Money	$16.30In the Money	$0.00In the Money	2In the Money	---In the Money
CHTROut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$297.50	CHTRIn the Money	$13.60In the Money	$14.50In the Money	$14.30In the Money	$0.00In the Money	4In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	198Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	CHTRIn the Money	$15.20In the Money	$16.40In the Money	$24.82In the Money	$0.00In the Money	10In 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	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	78Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	79Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	160Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$385.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$1.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	CHTRIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)