Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00240000 | 2024-06-21 2:09PM EDT | 240.00 | 47.89 | 46.90 | 55.50 | 0.00 | - | 1 | 1 | 117.58% |
| CHTR240628C00270000 | 2024-06-24 1:31PM EDT | 270.00 | 21.75 | 17.30 | 25.50 | 0.00 | - | 5 | 10 | 59.91% |
| CHTR240628C00275000 | 2024-06-24 1:31PM EDT | 275.00 | 16.88 | 14.70 | 18.00 | 0.00 | - | 5 | 4 | 74.66% |
| CHTR240628C00277500 | 2024-06-20 10:08AM EDT | 277.50 | 7.70 | 12.60 | 15.50 | 0.00 | - | 1 | 4 | 67.21% |
| CHTR240628C00280000 | 2024-06-24 3:30PM EDT | 280.00 | 13.50 | 10.90 | 12.60 | 0.00 | - | 4 | 104 | 54.52% |
| CHTR240628C00282500 | 2024-06-25 10:10AM EDT | 282.50 | 5.70 | 8.60 | 12.90 | -0.90 | -13.64% | 2 | 40 | 54.59% |
| CHTR240628C00285000 | 2024-06-25 11:35AM EDT | 285.00 | 4.48 | 7.20 | 8.10 | -2.42 | -35.07% | 36 | 55 | 44.51% |
| CHTR240628C00287500 | 2024-06-25 11:35AM EDT | 287.50 | 3.28 | 5.60 | 6.00 | -1.62 | -33.06% | 24 | 114 | 39.61% |
| CHTR240628C00290000 | 2024-06-25 11:55AM EDT | 290.00 | 2.40 | 4.00 | 4.50 | -0.80 | -25.00% | 4 | 60 | 38.92% |
| CHTR240628C00292500 | 2024-06-25 11:41AM EDT | 292.50 | 2.90 | 2.90 | 3.30 | -1.70 | -36.96% | 21 | 29 | 38.82% |
| CHTR240628C00295000 | 2024-06-25 10:07AM EDT | 295.00 | 1.02 | 2.00 | 2.30 | -0.83 | -44.86% | 1 | 45 | 38.32% |
| CHTR240628C00297500 | 2024-06-24 10:00AM EDT | 297.50 | 2.20 | 1.35 | 1.60 | 0.00 | - | 1 | 23 | 38.65% |
| CHTR240628C00300000 | 2024-06-25 3:52PM EDT | 300.00 | 1.00 | 0.90 | 1.10 | -0.80 | -44.44% | 3 | 47 | 39.19% |
| CHTR240628C00305000 | 2024-06-25 3:07PM EDT | 305.00 | 0.50 | 0.40 | 0.65 | -0.45 | -47.37% | 10 | 25 | 43.56% |
| CHTR240628C00310000 | 2024-06-24 11:31AM EDT | 310.00 | 0.54 | 0.15 | 0.40 | 0.00 | - | 6 | 10 | 47.71% |
| CHTR240628C00315000 | 2024-06-24 10:05AM EDT | 315.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| CHTR240628C00320000 | 2024-06-24 3:47PM EDT | 320.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 15 | 57 | 62.50% |
| CHTR240628C00325000 | 2024-06-25 3:57PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 160 | 8 | 52.73% |
| CHTR240628C00330000 | 2024-06-25 10:19AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 28 | 68.65% |
| CHTR240628C00335000 | 2024-06-18 9:34AM EDT | 335.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 100.88% |
| CHTR240628C00340000 | 2024-06-25 2:43PM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 656 | 65.63% |
| CHTR240628C00345000 | 2024-06-24 3:43PM EDT | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 67 | 169 | 71.09% |
| CHTR240628C00350000 | 2024-06-24 10:02AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 33 | 82.42% |
| CHTR240628C00355000 | 2024-06-24 9:36AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 113 | 121 | 87.89% |
| CHTR240628C00360000 | 2024-06-17 1:01PM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 138.77% |
| CHTR240628C00365000 | 2024-06-18 10:56AM EDT | 365.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 109.77% |
| CHTR240628C00370000 | 2024-06-11 2:08PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 152.64% |
| CHTR240628C00375000 | 2024-06-17 9:32AM EDT | 375.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 142.87% |
| CHTR240628C00380000 | 2024-06-13 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 39 | 39 | 122.85% |
| CHTR240628C00395000 | 2024-06-14 10:34AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CHTR240628C00400000 | 2024-06-20 1:35PM EDT | 400.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 230.18% |
| CHTR240628C00405000 | 2024-06-14 11:14AM EDT | 405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 136.72% |
| CHTR240628C00410000 | 2024-06-14 11:12AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 50.00% |
| CHTR240628C00420000 | 2024-06-14 10:30AM EDT | 420.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 8 | 175.78% |
| CHTR240628C00450000 | 2024-06-04 2:20PM EDT | 450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 78 | 78 | 182.03% |
| CHTR240628C00460000 | 2024-06-04 12:44PM EDT | 460.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 255.18% |
| CHTR240628C00470000 | 2024-06-04 12:47PM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 189.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00170000 | 2024-06-11 10:50AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 316.21% |
| CHTR240628P00210000 | 2024-06-18 12:26PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 24 | 146.09% |
| CHTR240628P00215000 | 2024-06-20 9:33AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 136.72% |
| CHTR240628P00220000 | 2024-06-21 9:45AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 27 | 127.34% |
| CHTR240628P00225000 | 2024-06-25 9:31AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 14 | 112.50% |
| CHTR240628P00230000 | 2024-06-25 2:18PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 74 | 104 | 96.09% |
| CHTR240628P00235000 | 2024-06-25 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 48 | 107.03% |
| CHTR240628P00240000 | 2024-06-24 3:36PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 15 | 91.21% |
| CHTR240628P00245000 | 2024-06-25 10:40AM EDT | 245.00 | 0.05 | 0.00 | 1.40 | -0.72 | -93.51% | 2 | 145 | 119.48% |
| CHTR240628P00250000 | 2024-06-25 9:30AM EDT | 250.00 | 0.68 | 0.05 | 0.60 | +0.57 | +518.18% | 1 | 34 | 92.77% |
| CHTR240628P00252500 | 2024-06-17 9:43AM EDT | 252.50 | 0.84 | 0.05 | 0.80 | 0.00 | - | - | 3 | 92.19% |
| CHTR240628P00255000 | 2024-06-25 9:30AM EDT | 255.00 | 0.87 | 0.05 | 0.60 | -0.73 | -45.63% | 1 | 15 | 82.52% |
| CHTR240628P00257500 | 2024-06-25 3:09PM EDT | 257.50 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 6 | 174 | 65.82% |
| CHTR240628P00260000 | 2024-06-25 2:33PM EDT | 260.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 6 | 323 | 59.28% |
| CHTR240628P00262500 | 2024-06-25 3:09PM EDT | 262.50 | 0.24 | 0.05 | 0.25 | -0.19 | -44.19% | 6 | 12 | 58.50% |
| CHTR240628P00265000 | 2024-06-25 3:15PM EDT | 265.00 | 0.13 | 0.05 | 0.45 | -0.12 | -48.00% | 11 | 318 | 59.08% |
| CHTR240628P00267500 | 2024-06-24 9:51AM EDT | 267.50 | 0.42 | 0.05 | 0.35 | 0.00 | - | 1 | 52 | 51.95% |
| CHTR240628P00270000 | 2024-06-24 12:18PM EDT | 270.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 20 | 325 | 52.78% |
| CHTR240628P00272500 | 2024-06-24 11:31AM EDT | 272.50 | 0.36 | 0.15 | 0.30 | 0.00 | - | 14 | 38 | 46.00% |
| CHTR240628P00275000 | 2024-06-25 2:28PM EDT | 275.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 3 | 1,527 | 42.29% |
| CHTR240628P00277500 | 2024-06-25 2:19PM EDT | 277.50 | 0.55 | 0.35 | 0.50 | -0.20 | -26.67% | 12 | 62 | 40.48% |
| CHTR240628P00280000 | 2024-06-25 3:46PM EDT | 280.00 | 0.70 | 0.55 | 0.70 | -0.36 | -33.96% | 29 | 182 | 38.43% |
| CHTR240628P00282500 | 2024-06-25 10:03AM EDT | 282.50 | 2.38 | 0.85 | 1.05 | -0.42 | -15.00% | 4 | 103 | 37.26% |
| CHTR240628P00285000 | 2024-06-25 10:29AM EDT | 285.00 | 3.10 | 1.30 | 1.65 | +1.00 | +47.62% | 7 | 16 | 37.26% |
| CHTR240628P00287500 | 2024-06-24 3:56PM EDT | 287.50 | 4.70 | 2.00 | 2.40 | 0.00 | - | 4 | 24 | 36.59% |
| CHTR240628P00290000 | 2024-06-25 3:40PM EDT | 290.00 | 3.53 | 3.00 | 3.40 | -3.05 | -46.35% | 8 | 77 | 36.06% |
| CHTR240628P00292500 | 2024-06-25 10:18AM EDT | 292.50 | 8.00 | 4.30 | 4.80 | +2.52 | +45.99% | 1 | 3 | 36.89% |
| CHTR240628P00295000 | 2024-06-24 1:52PM EDT | 295.00 | 6.63 | 5.90 | 6.50 | 0.00 | - | 2 | 3 | 38.32% |
| CHTR240628P00297500 | 2024-06-18 9:47AM EDT | 297.50 | 12.20 | 7.40 | 8.30 | 0.00 | - | - | 1 | 38.65% |
| CHTR240628P00300000 | 2024-06-21 9:49AM EDT | 300.00 | 12.70 | 9.10 | 10.90 | 0.00 | - | 4 | 0 | 46.92% |
© 2024 Yahoo. All rights reserved.