Log in

Charter Communications Options Chain (NASDAQ:CHTR)

$443.39
+5.29 (+1.21 %)
(As of 10/18/2019 04:30 AM ET)
Today's Range
$437.32
Now: $443.39
$443.48
50-Day Range
$401.48
MA: $420.58
$443.39
52-Week Range
$272.91
Now: $443.39
$445.00
Volume201,883 shs
Average Volume1.16 million shs
Market Capitalization$98.20 billion
P/E Ratio84.94
Dividend YieldN/A
Beta1.21

Options Chain

Charter Communications (NASDAQ:CHTR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$475.00$0.000Call000
10/18/2019$470.00$0.000Call000
10/18/2019$465.00$0.000Call000
10/18/2019$460.00$0.000Call0250
10/18/2019$455.00$0.025Call325 (+14)0.247804 (-0.032369)0.012602
10/18/2019$450.00$0.000Call0340
10/18/2019$447.50$0.000Call5235 (+20)0.183239 (+0.00067)0
10/18/2019$445.00$0.525Call8796 (+23)0.174207 (-0.005472)0.226224
10/18/2019$442.50$0.000Call133 (+3)0.211241 (+0.004366)0
10/18/2019$440.00$3.150Call52111 (+46)0.220709 (+0.017767)0.650715
10/18/2019$437.50$5.250Call047 (+18)0.261679 (+0.043118)0.771745
10/18/2019$435.00$7.450Call6380.289353 (+0.054009)0.853863
10/18/2019$432.50$9.450Call1140.163457 (-0.041494)0.994278
10/18/2019$430.00$11.900Call478
10/18/2019$427.50$14.600Call0220.374226 (+0.101517)0.956007
10/18/2019$425.00$17.150Call31330.450597 (+0.141112)0.95247
10/18/2019$422.50$19.400Call017
10/18/2019$420.00$21.800Call3519
10/18/2019$417.50$24.550Call0380.546483 (+0.132363)0.977434
10/18/2019$415.00$26.700Call0515
10/18/2019$412.50$29.050Call034501
10/18/2019$410.00$32.000Call0430.633499 (+0.041993)0.988671
10/18/2019$407.50$34.450Call010.543525 (+0.543487)0.997924
10/18/2019$405.00$37.050Call0800.787948 (+0.303629)0.98371
10/18/2019$402.50$39.500Call050.779197 (+0.319706)0.989627
10/18/2019$400.00$41.950Call0290.657687 (+0.175453)0.998215
10/18/2019$395.00$47.050Call030.980134 (+0.437942)0.986604
10/18/2019$390.00$52.000Call070.994115 (+0.391668)0.992429
10/18/2019$385.00$57.000Call021.08502 (+0.403036)0.992999
10/18/2019$380.00$62.000Call011.176440.993489
10/18/2019$375.00$67.000Call001.26848 (+0.482746)0.993914
10/18/2019$370.00$72.000Call001.361230.994287
10/18/2019$365.00$77.000Call001.45474 (+0.529048)0.994617
10/18/2019$360.00$82.000Call001.54909 (+0.575107)0.994912
10/18/2019$355.00$87.000Call001.64435 (+0.606296)0.995177
10/18/2019$350.00$92.000Call001.77164 (+0.648255)0.994791
10/18/2019$345.00$96.950Call001.5440.999047
10/18/2019$340.00$102.000Call001.93617 (+0.688188)0.995833
10/18/2019$335.00$107.000Call002.08521 (+0.762097)0.995242
10/18/2019$330.00$112.000Call222.19307 (+0.807176)0.995365
10/18/2019$325.00$116.850Call00
10/18/2019$320.00$122.050Call002.52872 (+0.999547)0.993885
10/18/2019$315.00$127.000Call002.51037 (+0.930306)0.995887
10/18/2019$310.00$132.000Call002.615850.996074
10/18/2019$305.00$137.050Call002.83983 (+2.83978)0.994906
10/18/2019$300.00$142.000Call002.82914 (+2.82908)0.996429
10/18/2019$295.00$147.000Call002.94373 (+0.882709)0.996537
10/18/2019$290.00$152.000Call003.05482 (+0.85852)0.996684
10/18/2019$285.00$157.000Call003.16391 (+3.16387)0.996851
10/18/2019$280.00$162.000Call003.28748 (+1.1474)0.996912
10/18/2019$275.00$167.000Call003.34073 (+1.11253)0.997449
10/18/2019$475.00$33.050Put000
10/18/2019$470.00$28.050Put000
10/18/2019$465.00$23.100Put000.428882-0.989741
10/18/2019$460.00$18.200Put000.427448 (+0.113833)-0.965204
10/18/2019$455.00$13.200Put000.326899 (+0.045315)-0.956324
10/18/2019$450.00$8.350Put61 (+1)0.266568 (+0.014672)-0.902002
10/18/2019$447.50$5.600Put000.130923 (-0.078139)-0.970378
10/18/2019$445.00$4.150Put200.247037 (+0.063394)-0.700655
10/18/2019$442.50$2.925Put000.28438 (+0.071412)-0.53069
10/18/2019$440.00$1.225Put22 (+1)0.22438 (+0.031753)-0.349955
10/18/2019$437.50$0.000Put2800.22799 (+0.019905)0
10/18/2019$435.00$0.300Put2711 (+8)0.245865 (+0.023355)-0.107448
10/18/2019$432.50$0.550Put35 (+4)0.370711 (+0.131571)-0.127298
10/18/2019$430.00$0.000Put251 (+1)0.297169 (+0.045167)0
10/18/2019$427.50$0.000Put17 (+1)0.365806 (+0.079987)0
10/18/2019$425.00$0.000Put124 (+1)0.394564 (+0.108187)0
10/18/2019$422.50$0.000Put0240
10/18/2019$420.00$0.000Put02260
10/18/2019$417.50$0.000Put0280
10/18/2019$415.00$0.000Put01660
10/18/2019$412.50$0.000Put01160
10/18/2019$410.00$0.000Put02420
10/18/2019$407.50$0.000Put0670
10/18/2019$405.00$0.000Put01930
10/18/2019$402.50$0.000Put0480
10/18/2019$400.00$0.000Put01040
10/18/2019$395.00$0.000Put1571.46097 (+0.609457)0
10/18/2019$390.00$0.000Put1631.59160
10/18/2019$385.00$0.000Put01110
10/18/2019$380.00$0.000Put01530
10/18/2019$375.00$0.000Put0870
10/18/2019$370.00$0.000Put0280
10/18/2019$365.00$0.000Put010
10/18/2019$360.00$0.000Put000
10/18/2019$355.00$0.000Put000
10/18/2019$350.00$0.000Put0370
10/18/2019$345.00$0.000Put010
10/18/2019$340.00$0.000Put000
10/18/2019$335.00$0.000Put060
10/18/2019$330.00$0.000Put0100
10/18/2019$325.00$0.000Put000
10/18/2019$320.00$0.000Put0100
10/18/2019$315.00$0.000Put000
10/18/2019$310.00$0.000Put000
10/18/2019$305.00$0.000Put000
10/18/2019$300.00$0.050Put002.75607-0.002439
10/18/2019$295.00$0.050Put002.8689-0.002375
10/18/2019$290.00$0.000Put000
10/18/2019$285.00$0.000Put010
10/18/2019$280.00$0.000Put000
10/18/2019$275.00$0.050Put003.325-0.002075
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 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.

Yahoo Gemini Pixel