Stocks Options

LAST PRICE
389.5650
TODAY'S CHANGE (%)
Trending Down-4.6850 (-1.1883%)

Bid / Lots
380.0000/ 1
Ask / Lots
389.9000/ 1
Open / Previous Close
394.7100 / 394.2500
Day Range
Low 387.8200
High 396.2700
52 Week Range
Low 236.0800
High 421.1600
Volume
1,027,888
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 40.255

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CHTRIn the Money	$141.40In the Money	$149.10In the Money	$150.14In the Money	$0.00In the Money	2In 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	---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$175.00	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$180.00	CHTROut of the Money	---Out of the Money	$1.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out 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	$4.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CHTRIn the Money	$207.20In the Money	$216.00In the Money	$209.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$195.00	CHTROut of the Money	---Out of the Money	$4.40Out of the Money	$0.20Out 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	---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$210.00	CHTROut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out 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$220.00	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$230.00	CHTROut of the Money	$0.30Out of the Money	$1.35Out of the Money	$0.56Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
CHTRIn the Money	$151.60In the Money	$159.30In the Money	$159.54In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$240.00	CHTROut of the Money	$0.15Out of the Money	$0.65Out of the Money	$0.50Out 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	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out 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$260.00	CHTROut of the Money	---Out of the Money	$0.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	2Out 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$265.00	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$270.00	CHTROut of the Money	---Out of the Money	$1.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2Out 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$275.00	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	$105.90In the Money	$113.50In the Money	$115.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$280.00	CHTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out 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$285.00	CHTROut of the Money	$2.65Out of the Money	$3.10Out of the Money	$2.35Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$42.80In the Money	$47.80In the Money	$46.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$290.00	CHTROut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.22Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$78.60In the Money	$84.70In the Money	$72.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$295.00	CHTROut of the Money	---Out of the Money	$1.30Out of the Money	$1.35Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CHTRIn the Money	$38.40In the Money	$42.50In the Money	$39.16In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$300.00	CHTROut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out 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$305.00	CHTROut of the Money	$6.80Out of the Money	$9.30Out of the Money	$7.30Out of the Money	$0.00Out of the Money	2Out 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$307.50	CHTROut of the Money	$5.30Out of the Money	$9.00Out of the Money	$8.50Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CHTRIn the Money	$28.10In the Money	$29.90In the Money	$29.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$310.00	CHTROut of the Money	---Out of the Money	$0.80Out of the Money	$0.37Out 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$312.50	CHTROut of the Money	$0.25Out of the Money	$4.30Out of the Money	$1.65Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money
CHTRIn the Money	$89.30In the Money	$97.60In the Money	$92.85In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$315.00	CHTROut of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.56Out of the Money	$0.00Out of the Money	13Out 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$317.50	CHTROut of the Money	$9.10Out of the Money	$13.90Out of the Money	$11.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$71.30In the Money	$76.90In the Money	$77.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$320.00	CHTROut of the Money	---Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
CHTRIn the Money	$11.30In the Money	$15.30In the Money	$15.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$322.50	CHTROut of the Money	$13.90Out of the Money	$14.50Out of the Money	$13.70Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$21.20In the Money	$24.30In the Money	$20.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$325.00	CHTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
CHTRIn the Money	$16.70In the Money	$17.50In the Money	$16.50In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$327.50	CHTROut of the Money	$15.90Out of the Money	$17.40Out of the Money	$17.70Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money
CHTRIn the Money	$60.00In the Money	$68.00In the Money	$62.90In the Money	$-17.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$330.00	CHTROut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$35.40In the Money	$38.80In the Money	$38.60In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$332.50	CHTROut of the Money	$16.20Out of the Money	$22.50Out of the Money	$17.20Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
CHTRIn the Money	$40.90In the Money	$46.20In the Money	$42.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$335.00	CHTROut of the Money	$0.65Out of the Money	$4.10Out of the Money	$0.85Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$30.70In the Money	$34.80In the Money	$27.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$337.50	CHTROut of the Money	$1.15Out of the Money	$1.45Out of the Money	$1.80Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$45.60In the Money	$52.50In the Money	$49.30In the Money	$-9.13In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$340.00	CHTROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
CHTRIn the Money	$25.60In the Money	$30.30In the Money	$30.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$342.50	CHTROut of the Money	$0.95Out of the Money	$2.10Out of the Money	$1.40Out 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$345.00	CHTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$22.90In the Money	$24.10In the Money	$27.00In the Money	$0.00In the Money	42In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CHTRIn the Money	$35.60In the Money	$43.40In the Money	$38.93In the Money	$-8.16In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$350.00	CHTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.69Out of the Money	5Out of the Money	---Out of the Money
CHTRIn the Money	$30.60In the Money	$38.10In the Money	$36.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$355.00	CHTROut of the Money	$2.05Out of the Money	$4.30Out of the Money	$2.55Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$25.90In the Money	$33.10In the Money	$29.57In the Money	$-5.58In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$360.00	CHTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CHTRIn the Money	$25.40In the Money	$31.50In the Money	$34.00In the Money	$3.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$365.00	CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	21Out of the Money	---Out of the Money
CHTRIn the Money	$16.40In the Money	$22.70In the Money	$19.02In the Money	$-24.24In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$370.00	CHTROut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	21Out of the Money	---Out of the Money
CHTRIn the Money	$16.60In the Money	$21.40In the Money	$23.00In the Money	$2.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$375.00	CHTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.07Out of the Money	1Out of the Money	---Out of the Money
CHTRIn the Money	$6.80In the Money	$12.70In the Money	$9.06In the Money	$-9.34In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$380.00	CHTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.07Out of the Money	4Out of the Money	---Out of the Money
CHTRUnderlying issue's last price	$2.45Underlying issue's last price	$7.80Underlying issue's last price	$10.70Underlying issue's last price	$2.60Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$385.00Underlying issue's last price	CHTRUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.35Underlying issue's last price	$-0.25Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
CHTRNear the Money	---Near the Money	$0.25Near the Money	$0.13Near the Money	$-4.55Near the Money	42Near the Money	---Near the Money	Filter Table By Strike Price of$390.00	CHTRIn the Money	---In the Money	$1.45In the Money	$1.25In the Money	$0.00In the Money	27In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-2.60Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	CHTRIn the Money	$3.60In the Money	$9.10In the Money	$5.50In the Money	$1.80In the Money	11In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$-0.97Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	CHTRIn the Money	$7.00In the Money	$14.40In the Money	$11.80In the Money	$4.30In the Money	4In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.99Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	CHTRIn the Money	$9.20In the Money	$13.50In the Money	$9.05In the Money	$5.45In the Money	13In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$-1.94Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	CHTRIn the Money	$5.90In the Money	$7.60In the Money	$6.70In the Money	$-9.95In the Money	1In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-1.80Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	CHTRIn the Money	$8.10In the Money	$11.50In the Money	$6.00In the Money	$0.00In the Money	12In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.40Out of the Money	$0.75Out of the Money	$-1.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	CHTRIn the Money	$10.10In the Money	$15.10In the Money	$10.20In the Money	$0.00In the Money	2In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.37Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	CHTRIn the Money	$14.30In the Money	$20.60In the Money	$20.00In the Money	$0.00In the Money	1In the Money	---In the Money
CHTROut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	2Out 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	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	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	1Out 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	---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$445.00	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	$0.03Out of the Money	$-0.02Out of the Money	13Out 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	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$465.00	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	$2.65Out 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$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$475.00	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	$0.10Out of the Money	$4.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	6Out 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	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	17Out 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

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 15, 2024)

Put Options (expires Friday November 15, 2024)