S&P 500   3,849.62
DOW   30,937.04
QQQ   328.59
pixel
S&P 500   3,849.62
DOW   30,937.04
QQQ   328.59
pixel
S&P 500   3,849.62
DOW   30,937.04
QQQ   328.59
pixel
S&P 500   3,849.62
DOW   30,937.04
QQQ   328.59
pixel
Log in
NASDAQ:CHTR

Charter Communications Options Chain and Prices

$649.54
-2.63 (-0.40 %)
(As of 01/26/2021 12:00 AM ET)
Add
Compare
Today's Range
$647.02
Now: $649.54
$654.76
50-Day Range
$618.01
MA: $645.50
$664.98
52-Week Range
$345.67
Now: $649.54
$681.71
Volume870,365 shs
Average Volume1.10 million shs
Market Capitalization$129.83 billion
P/E Ratio51.27
Dividend YieldN/A
Beta1

Options Chain

Charter Communications (NASDAQ:CHTR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$820.00$0.000Call0000
(+0)
0.00
1/29/2021$810.00$0.000Call0000
(+0)
0.00
1/29/2021$800.00$0.000Call0000
(+0)
0.00
1/29/2021$790.00$0.000Call0000
(+0)
0.00
1/29/2021$780.00$0.000Call0000
(+0)
0.00
1/29/2021$770.00$0.000Call0000
(+0)
0.00
1/29/2021$760.00$0.000Call0000
(+0)
0.00
1/29/2021$750.00$0.000Call0000
(+0)
0.00
1/29/2021$740.00$0.000Call0000
(+0)
0.00
1/29/2021$730.00$0.000Call3304
(+3)
0.654011
(+0.082519)
0.01
1/29/2021$725.00$0.000Call0000
(+0)
0.00
1/29/2021$720.00$0.800Call00040
(+1)
0.675398
(+0.106285)
0.0493430
1/29/2021$715.00$0.000Call7001
(+1)
0.64612
(+0.133144)
0.01
1/29/2021$710.00$0.000Call7008
(+5)
0.634708
(+0.116962)
0.01
1/29/2021$705.00$0.000Call1100
(+0)
0.592339
(+0.078701)
0.01
1/29/2021$700.00$0.000Call0005
(+2)
0.00
1/29/2021$695.00$0.000Call44084
(-4)
0.618183
(+0.08554)
0.02
1/29/2021$690.00$0.000Call10024
(+0)
0.625149
(+0.112237)
0.01
1/29/2021$685.00$0.000Call00012
(+3)
0.00
1/29/2021$680.00$0.000Call80029
(+0)
0.61298
(+0.053322)
0.08
1/29/2021$677.50$0.000Call1011
(+0)
0.635806
(+0.151898)
0.01
1/29/2021$675.00$5.100Call0007
(+0)
0.600722
(+0.113343)
0.2486710
1/29/2021$672.50$0.000Call0008
(+0)
0.00
1/29/2021$670.00$0.000Call11026
(+3)
0.649548
(+0.070243)
0.01
1/29/2021$667.50$0.000Call00040
(-3)
0.00
1/29/2021$665.00$0.000Call00020
(+0)
0.00
1/29/2021$662.50$0.000Call0003
(+0)
0.00
1/29/2021$660.00$0.000Call00070
(+3)
0.00
1/29/2021$657.50$0.000Call00012
(+0)
0.00
1/29/2021$655.00$0.000Call3117
(+3)
0.665214
(+0.079916)
0.03
1/29/2021$652.50$0.000Call220015
(-3)
0.753601
(+0.101455)
0.011
1/29/2021$650.00$0.000Call195019
(+0)
0.758711
(+0.13625)
0.07
1/29/2021$647.50$0.000Call00016
(+0)
0.00
1/29/2021$645.00$0.000Call00023
(+0)
0.00
1/29/2021$642.50$0.000Call00044
(+0)
0.00
1/29/2021$640.00$0.000Call000159
(-26)
0.00
1/29/2021$637.50$0.000Call0000
(+0)
0.00
1/29/2021$635.00$0.000Call00022
(+0)
0.00
1/29/2021$632.50$0.000Call0007
(+0)
0.00
1/29/2021$630.00$0.000Call00015
(+0)
0.00
1/29/2021$627.50$0.000Call00015
(+0)
0.00
1/29/2021$625.00$0.000Call00010
(+0)
0.00
1/29/2021$622.50$0.000Call00025
(+0)
0.00
1/29/2021$620.00$0.000Call00021
(+0)
0.00
1/29/2021$617.50$0.000Call0004
(+0)
0.00
1/29/2021$615.00$0.000Call0002
(+0)
0.00
1/29/2021$612.50$0.000Call0002
(+0)
0.00
1/29/2021$610.00$0.000Call0000
(+0)
0.00
1/29/2021$607.50$0.000Call0002
(+0)
0.00
1/29/2021$605.00$0.000Call0004
(+0)
0.00
1/29/2021$602.50$0.000Call0000
(+0)
0.00
1/29/2021$600.00$0.000Call0000
(+0)
0.00
1/29/2021$597.50$0.000Call0000
(+0)
0.00
1/29/2021$595.00$0.000Call0000
(+0)
0.00
1/29/2021$590.00$0.000Call0000
(+0)
0.00
1/29/2021$585.00$0.000Call0000
(+0)
0.00
1/29/2021$580.00$0.000Call0000
(+0)
0.00
1/29/2021$575.00$0.000Call0000
(+0)
0.00
1/29/2021$570.00$0.000Call0000
(+0)
0.00
1/29/2021$565.00$0.000Call0000
(+0)
0.00
1/29/2021$560.00$0.000Call0000
(+0)
0.00
1/29/2021$555.00$0.000Call0000
(+0)
0.00
1/29/2021$550.00$0.000Call0000
(+0)
0.00
1/29/2021$540.00$0.000Call0000
(+0)
0.00
1/29/2021$530.00$0.000Call0000
(+0)
0.00
1/29/2021$520.00$0.000Call0000
(+0)
0.00
1/29/2021$510.00$0.000Call0000
(+0)
0.00
1/29/2021$500.00$0.000Call0000
(+0)
0.00
1/29/2021$495.00$0.000Call0000
(+0)
0.00
1/29/2021$490.00$0.000Call0000
(+0)
0.00
1/29/2021$485.00$0.000Call0000
(+0)
0.00
1/29/2021$480.00$0.000Call0000
(+0)
0.00
1/29/2021$475.00$0.000Call0000
(+0)
0.00
1/29/2021$470.00$0.000Call0000
(+0)
0.00
1/29/2021$465.00$0.000Call0000
(+0)
0.00
1/29/2021$460.00$0.000Call0000
(+0)
0.00
1/29/2021$455.00$0.000Call0000
(+0)
0.00
1/29/2021$450.00$0.000Call0000
(+0)
0.00
1/29/2021$445.00$0.000Call0000
(+0)
0.00
1/29/2021$440.00$0.000Call0000
(+0)
0.00
1/29/2021$435.00$0.000Call0000
(+0)
0.00
1/29/2021$430.00$0.000Call0000
(+0)
0.00
1/29/2021$425.00$0.000Call0000
(+0)
0.00
1/29/2021$420.00$0.000Call0000
(+0)
0.00
1/29/2021$415.00$0.000Call0000
(+0)
0.00
1/29/2021$410.00$0.000Call0000
(+0)
0.00
1/29/2021$405.00$0.000Call0000
(+0)
0.00
1/29/2021$400.00$0.000Call0000
(+0)
0.00
1/29/2021$395.00$0.000Call0000
(+0)
0.00
1/29/2021$390.00$0.000Call0000
(+0)
0.00
1/29/2021$385.00$0.000Call0000
(+0)
0.00
1/29/2021$380.00$0.000Call0000
(+0)
0.00
1/29/2021$375.00$0.000Call0000
(+0)
0.00
1/29/2021$370.00$0.000Call0000
(+0)
0.00
1/29/2021$365.00$0.000Call0000
(+0)
0.00
1/29/2021$360.00$0.000Call0000
(+0)
0.00
1/29/2021$355.00$0.000Call0000
(+0)
0.00
1/29/2021$350.00$0.000Call0000
(+0)
0.00
1/29/2021$345.00$0.000Call0000
(+0)
0.00
1/29/2021$820.00$0.000Put0000
(+0)
0.00
1/29/2021$810.00$0.000Put0000
(+0)
0.00
1/29/2021$800.00$0.000Put0000
(+0)
0.00
1/29/2021$790.00$0.000Put0000
(+0)
0.00
1/29/2021$780.00$0.000Put0000
(+0)
0.00
1/29/2021$770.00$0.000Put0000
(+0)
0.00
1/29/2021$760.00$0.000Put0001
(+1)
0.00
1/29/2021$750.00$0.000Put0000
(+0)
0.00
1/29/2021$740.00$0.000Put0000
(+0)
0.00
1/29/2021$730.00$0.000Put0000
(+0)
0.00
1/29/2021$725.00$0.000Put0000
(+0)
0.00
1/29/2021$720.00$0.000Put0000
(+0)
0.00
1/29/2021$715.00$0.000Put0000
(+0)
0.00
1/29/2021$710.00$0.000Put0001
(+1)
0.00
1/29/2021$705.00$0.000Put0000
(+0)
0.00
1/29/2021$700.00$0.000Put0000
(+0)
0.00
1/29/2021$695.00$0.000Put0000
(+0)
0.00
1/29/2021$690.00$0.000Put0000
(+0)
0.00
1/29/2021$685.00$0.000Put0000
(+0)
0.00
1/29/2021$680.00$0.000Put0000
(+0)
0.00
1/29/2021$677.50$0.000Put0000
(+0)
0.00
1/29/2021$675.00$0.000Put0000
(+0)
0.00
1/29/2021$672.50$0.000Put0001
(+0)
0.00
1/29/2021$670.00$0.000Put0000
(+0)
0.00
1/29/2021$667.50$0.000Put1011
(+0)
0.6508520.01
1/29/2021$665.00$0.000Put1003
(+0)
0.6682530.01
1/29/2021$662.50$0.000Put0000
(+0)
0.00
1/29/2021$660.00$21.300Put8006
(+4)
0.652231
(+0.039243)
-0.5954068
1/29/2021$657.50$0.000Put0006
(+6)
0.00
1/29/2021$655.00$0.000Put0004
(+1)
0.00
1/29/2021$652.50$0.000Put0000
(+0)
0.00
1/29/2021$650.00$0.000Put00029
(+5)
0.00
1/29/2021$647.50$0.000Put0000
(+0)
0.00
1/29/2021$645.00$0.000Put0000
(+0)
0.00
1/29/2021$642.50$0.000Put0003
(+0)
0.00
1/29/2021$640.00$0.000Put00013
(-1)
0.00
1/29/2021$637.50$0.000Put00034
(+0)
0.00
1/29/2021$635.00$0.000Put00033
(+0)
0.00
1/29/2021$632.50$0.000Put00082
(+20)
0.00
1/29/2021$630.00$0.000Put80054
(+23)
0.710516
(+0.08271)
0.08
1/29/2021$627.50$0.000Put00074
(+0)
0.00
1/29/2021$625.00$0.000Put00056
(+25)
0.00
1/29/2021$622.50$0.000Put00020
(+1)
0.00
1/29/2021$620.00$0.000Put10035
(+5)
0.74975
(+0.085501)
0.01
1/29/2021$617.50$0.000Put00064
(+0)
0.00
1/29/2021$615.00$0.000Put110105
(+19)
0.773027
(+0.105165)
0.01
1/29/2021$612.50$0.000Put00020
(-1)
0.00
1/29/2021$610.00$0.000Put00017
(+1)
0.00
1/29/2021$607.50$0.000Put10121
(+0)
0.719141
(+0.091289)
0.01
1/29/2021$605.00$0.000Put80058
(+8)
0.739425
(+0.045587)
0.08
1/29/2021$602.50$0.000Put0001
(+0)
0.00
1/29/2021$600.00$0.000Put00025
(+0)
0.00
1/29/2021$597.50$0.000Put1000120
(+0)
0.774848
(+0.038544)
0.01
1/29/2021$595.00$0.000Put100037
(+7)
0.783442
(+0.059525)
0.01
1/29/2021$590.00$0.000Put100107
(-2)
0.841025
(+0.098749)
0.01
1/29/2021$585.00$0.000Put102042
(+0)
0.8743880.09
1/29/2021$580.00$0.000Put00046
(+0)
0.00
1/29/2021$575.00$0.000Put1010050
(+0)
0.9258160.01
1/29/2021$570.00$0.000Put00011
(+0)
0.00
1/29/2021$565.00$1.125Put00072
(+66)
0.943789
(+0.08489)
-0.0464320
1/29/2021$560.00$0.000Put11045
(+11)
0.954337
(+0.118693)
0.01
1/29/2021$555.00$0.000Put0001
(+0)
0.00
1/29/2021$550.00$0.375Put00017
(+1)
0.903914
(+0.027423)
-0.0183630
1/29/2021$540.00$0.000Put00069
(+8)
0.00
1/29/2021$530.00$0.000Put00062
(+0)
0.00
1/29/2021$520.00$0.000Put0000
(+0)
0.00
1/29/2021$510.00$0.000Put0000
(+0)
0.00
1/29/2021$500.00$0.000Put0007
(+0)
0.00
1/29/2021$495.00$0.000Put0000
(+0)
0.00
1/29/2021$490.00$0.000Put0000
(+0)
0.00
1/29/2021$485.00$0.000Put0000
(+0)
0.00
1/29/2021$480.00$0.000Put0000
(+0)
0.00
1/29/2021$475.00$0.000Put0000
(+0)
0.00
1/29/2021$470.00$0.000Put0005
(+0)
0.00
1/29/2021$465.00$0.000Put0000
(+0)
0.00
1/29/2021$460.00$0.000Put0000
(+0)
0.00
1/29/2021$455.00$0.000Put0000
(+0)
0.00
1/29/2021$450.00$0.000Put0000
(+0)
0.00
1/29/2021$445.00$0.000Put0000
(+0)
0.00
1/29/2021$440.00$0.000Put0000
(+0)
0.00
1/29/2021$435.00$0.000Put0000
(+0)
0.00
1/29/2021$430.00$0.000Put0000
(+0)
0.00
1/29/2021$425.00$0.000Put0000
(+0)
0.00
1/29/2021$420.00$0.000Put0000
(+0)
0.00
1/29/2021$415.00$0.000Put0000
(+0)
0.00
1/29/2021$410.00$0.000Put0000
(+0)
0.00
1/29/2021$405.00$0.000Put0000
(+0)
0.00
1/29/2021$400.00$0.000Put0000
(+0)
0.00
1/29/2021$395.00$0.000Put0000
(+0)
0.00
1/29/2021$390.00$0.000Put0000
(+0)
0.00
1/29/2021$385.00$0.000Put0000
(+0)
0.00
1/29/2021$380.00$0.000Put0000
(+0)
0.00
1/29/2021$375.00$0.000Put0000
(+0)
0.00
1/29/2021$370.00$0.000Put0000
(+0)
0.00
1/29/2021$365.00$0.000Put0000
(+0)
0.00
1/29/2021$360.00$0.000Put0000
(+0)
0.00
1/29/2021$355.00$0.000Put0000
(+0)
0.00
1/29/2021$350.00$0.000Put0000
(+0)
0.00
1/29/2021$345.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 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.