Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 240.00 | 31.20 | 28.20 | 36.20 | 0.00 | - | 1 | 1 | 65.91% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 260.00 | 14.13 | 15.60 | 17.10 | 0.00 | - | - | 5 | 41.85% |
| CHTR240614C00270000 | 2024-05-21 11:44AM EDT | 270.00 | 12.50 | 9.30 | 11.60 | +12.50 | - | - | 1 | 42.94% |
| CHTR240614C00275000 | 2024-05-24 3:58PM EDT | 275.00 | 7.40 | 7.10 | 9.70 | -3.70 | -33.33% | 37 | 12 | 44.63% |
| CHTR240614C00280000 | 2024-05-22 9:57AM EDT | 280.00 | 4.90 | 5.10 | 6.40 | 0.00 | - | 2 | 17 | 39.25% |
| CHTR240614C00285000 | 2024-05-23 12:31PM EDT | 285.00 | 3.32 | 3.70 | 6.50 | 0.00 | - | 3 | 7 | 46.53% |
| CHTR240614C00295000 | 2024-05-23 2:06PM EDT | 295.00 | 1.82 | 1.75 | 5.20 | 0.00 | - | 5 | 10 | 52.67% |
| CHTR240614C00300000 | 2024-05-23 2:06PM EDT | 300.00 | 1.33 | 1.25 | 3.50 | 0.00 | - | 2 | 9 | 49.22% |
| CHTR240614C00305000 | 2024-05-21 3:07PM EDT | 305.00 | 1.95 | 0.80 | 2.85 | 0.00 | - | 1 | 9 | 50.13% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 310.00 | 1.50 | 0.65 | 1.15 | 0.00 | - | 40 | 43 | 41.87% |
| CHTR240614C00315000 | 2024-05-07 9:57AM EDT | 315.00 | 2.15 | 0.50 | 1.00 | 0.00 | - | - | 1 | 43.99% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 320.00 | 1.45 | 0.25 | 2.85 | 0.00 | - | - | 1 | 52.80% |
| CHTR240614C00335000 | 2024-05-20 2:02PM EDT | 335.00 | 0.42 | 0.15 | 1.45 | +0.42 | - | - | 1 | 54.57% |
| CHTR240614C00400000 | 2024-05-16 1:31PM EDT | 400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 3 | 67.77% |
| CHTR240614C00450000 | 2024-05-24 1:23PM EDT | 450.00 | 0.10 | 0.00 | 0.55 | +0.10 | - | 1 | 0 | 93.65% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614P00170000 | 2024-05-24 1:21PM EDT | 170.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 4 | 1 | 137.84% |
| CHTR240614P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.84% |
| CHTR240614P00180000 | 2024-05-21 9:54AM EDT | 180.00 | 0.13 | 0.00 | 0.25 | +0.13 | - | - | 3 | 75.00% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 220.00 | 0.95 | 0.35 | 2.95 | 0.00 | - | 12 | 13 | 67.55% |
| CHTR240614P00225000 | 2024-05-15 2:32PM EDT | 225.00 | 0.80 | 0.20 | 4.30 | 0.00 | - | - | 17 | 67.58% |
| CHTR240614P00235000 | 2024-05-24 1:09PM EDT | 235.00 | 0.75 | 0.60 | 1.00 | -0.16 | -17.58% | 1 | 2 | 44.53% |
| CHTR240614P00240000 | 2024-05-10 3:28PM EDT | 240.00 | 2.03 | 0.85 | 1.20 | 0.00 | - | 3 | 4 | 41.43% |
| CHTR240614P00245000 | 2024-05-22 10:39AM EDT | 245.00 | 1.67 | 1.20 | 1.50 | 0.00 | - | 10 | 17 | 38.67% |
| CHTR240614P00250000 | 2024-05-24 11:25AM EDT | 250.00 | 2.35 | 1.80 | 2.20 | -0.55 | -18.97% | 1 | 19 | 37.89% |
| CHTR240614P00255000 | 2024-05-24 11:29AM EDT | 255.00 | 3.40 | 1.35 | 2.95 | -0.30 | -8.11% | 2 | 24 | 36.02% |
| CHTR240614P00260000 | 2024-05-23 2:34PM EDT | 260.00 | 5.40 | 2.05 | 4.20 | 0.00 | - | 1 | 17 | 35.33% |
| CHTR240614P00265000 | 2024-05-24 12:03PM EDT | 265.00 | 6.65 | 3.80 | 5.90 | +1.45 | +27.88% | 1 | 12 | 34.96% |
| CHTR240614P00270000 | 2024-05-23 3:32PM EDT | 270.00 | 9.70 | 7.40 | 8.10 | 0.00 | - | 23 | 42 | 34.86% |
| CHTR240614P00275000 | 2024-05-21 3:42PM EDT | 275.00 | 9.50 | 10.00 | 10.70 | 0.00 | - | 1 | 5 | 34.57% |
| CHTR240614P00280000 | 2024-05-21 3:42PM EDT | 280.00 | 12.30 | 12.00 | 14.10 | 0.00 | - | 2 | 8 | 35.77% |
| CHTR240614P00285000 | 2024-05-21 3:00PM EDT | 285.00 | 15.10 | 16.40 | 18.60 | +15.10 | - | - | 3 | 40.31% |
© 2024 Yahoo. All rights reserved.