Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00240000 | 2024-05-03 2:29PM EDT | 240.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240510C00247500 | 2024-04-26 11:25AM EDT | 247.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240510C00250000 | 2024-05-03 1:09PM EDT | 250.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240510C00252500 | 2024-04-30 10:02AM EDT | 252.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240510C00255000 | 2024-05-03 1:16PM EDT | 255.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240510C00257500 | 2024-05-01 1:47PM EDT | 257.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240510C00260000 | 2024-05-03 1:44PM EDT | 260.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240510C00262500 | 2024-05-03 2:27PM EDT | 262.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240510C00265000 | 2024-05-03 2:56PM EDT | 265.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHTR240510C00267500 | 2024-05-03 3:21PM EDT | 267.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CHTR240510C00270000 | 2024-05-03 2:57PM EDT | 270.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240510C00272500 | 2024-05-03 3:50PM EDT | 272.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CHTR240510C00275000 | 2024-05-03 3:43PM EDT | 275.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CHTR240510C00277500 | 2024-05-03 2:15PM EDT | 277.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240510C00280000 | 2024-05-03 11:22AM EDT | 280.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CHTR240510C00282500 | 2024-05-03 2:07PM EDT | 282.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHTR240510C00285000 | 2024-05-02 2:03PM EDT | 285.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240510C00287500 | 2024-04-30 1:25PM EDT | 287.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240510C00290000 | 2024-05-03 3:35PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240510C00295000 | 2024-05-02 2:03PM EDT | 295.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240510C00300000 | 2024-04-23 11:02AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240510C00305000 | 2024-04-15 3:00PM EDT | 305.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240510C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240510C00320000 | 2024-04-24 11:14AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240510C00325000 | 2024-05-02 10:54AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240510C00330000 | 2024-05-02 10:03AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510C00332500 | 2024-05-02 10:24AM EDT | 332.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510C00335000 | 2024-05-03 3:57PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CHTR240510C00340000 | 2024-04-29 9:35AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510C00345000 | 2024-05-03 3:53PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240510C00350000 | 2024-04-29 9:33AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510C00385000 | 2024-04-26 10:06AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240510C00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240510C00400000 | 2024-04-26 9:56AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHTR240510C00440000 | 2024-04-26 9:37AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240510C00450000 | 2024-04-26 9:36AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| CHTR240510C00460000 | 2024-04-26 9:37AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00175000 | 2024-04-26 11:59AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240510P00185000 | 2024-04-30 11:47AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510P00187500 | 2024-05-01 9:48AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510P00190000 | 2024-04-29 12:30PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510P00192500 | 2024-05-01 2:48PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510P00200000 | 2024-05-03 11:14AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240510P00205000 | 2024-04-26 2:30PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240510P00210000 | 2024-05-03 11:18AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240510P00212500 | 2024-05-03 3:59PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240510P00215000 | 2024-04-16 10:27AM EDT | 215.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| CHTR240510P00225000 | 2024-04-26 1:58PM EDT | 225.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240510P00230000 | 2024-05-02 10:56AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CHTR240510P00235000 | 2024-05-02 9:41AM EDT | 235.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240510P00237500 | 2024-05-01 3:19PM EDT | 237.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240510P00240000 | 2024-05-03 1:11PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| CHTR240510P00242500 | 2024-05-02 2:11PM EDT | 242.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240510P00245000 | 2024-05-03 1:38PM EDT | 245.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240510P00247500 | 2024-05-03 10:33AM EDT | 247.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240510P00250000 | 2024-05-03 3:10PM EDT | 250.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CHTR240510P00252500 | 2024-05-01 10:54AM EDT | 252.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CHTR240510P00255000 | 2024-05-03 3:37PM EDT | 255.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CHTR240510P00257500 | 2024-05-03 2:17PM EDT | 257.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240510P00260000 | 2024-05-03 3:31PM EDT | 260.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240510P00262500 | 2024-05-03 3:34PM EDT | 262.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240510P00265000 | 2024-05-03 1:19PM EDT | 265.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CHTR240510P00267500 | 2024-05-03 1:08PM EDT | 267.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240510P00270000 | 2024-05-03 3:06PM EDT | 270.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CHTR240510P00272500 | 2024-05-01 3:05PM EDT | 272.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240510P00275000 | 2024-05-03 10:15AM EDT | 275.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| CHTR240510P00277500 | 2024-05-03 3:21PM EDT | 277.50 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240510P00280000 | 2024-04-17 10:01AM EDT | 280.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240510P00285000 | 2024-05-02 9:45AM EDT | 285.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.