Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00270000 | 2024-06-24 1:31PM EDT | 270.00 | 22.63 | 18.10 | 26.00 | 0.00 | - | 5 | 9 | 70.53% |
| CHTR240705C00275000 | 2024-06-24 1:31PM EDT | 275.00 | 18.20 | 16.60 | 19.50 | 0.00 | - | 5 | 23 | 51.43% |
| CHTR240705C00277500 | 2024-06-21 11:53AM EDT | 277.50 | 13.40 | 14.30 | 16.80 | 0.00 | - | 1 | 1 | 45.61% |
| CHTR240705C00280000 | 2024-06-25 3:35PM EDT | 280.00 | 12.50 | 12.90 | 14.20 | +0.90 | +7.76% | 12 | 49 | 40.41% |
| CHTR240705C00282500 | 2024-06-25 10:46AM EDT | 282.50 | 9.15 | 11.00 | 11.80 | -2.45 | -21.12% | 49 | 2 | 36.28% |
| CHTR240705C00285000 | 2024-06-25 3:42PM EDT | 285.00 | 9.10 | 9.30 | 9.80 | +0.80 | +9.64% | 853 | 20 | 34.16% |
| CHTR240705C00287500 | 2024-06-25 3:42PM EDT | 287.50 | 7.55 | 7.70 | 8.10 | +0.75 | +11.03% | 812 | 14 | 33.07% |
| CHTR240705C00290000 | 2024-06-25 2:22PM EDT | 290.00 | 5.86 | 6.30 | 6.70 | +0.26 | +4.64% | 27 | 11 | 32.81% |
| CHTR240705C00295000 | 2024-06-25 1:17PM EDT | 295.00 | 3.00 | 4.00 | 4.50 | -1.89 | -38.65% | 17 | 20 | 33.00% |
| CHTR240705C00297500 | 2024-06-25 12:51PM EDT | 297.50 | 2.40 | 3.20 | 3.60 | -1.80 | -42.86% | 29 | 11 | 32.95% |
| CHTR240705C00300000 | 2024-06-24 11:08AM EDT | 300.00 | 3.40 | 2.50 | 2.95 | 0.00 | - | 3 | 14 | 33.57% |
| CHTR240705C00305000 | 2024-06-24 11:11AM EDT | 305.00 | 2.30 | 1.50 | 1.80 | 0.00 | - | 9 | 162 | 33.62% |
| CHTR240705C00310000 | 2024-06-25 10:36AM EDT | 310.00 | 0.80 | 0.90 | 1.20 | -0.45 | -36.00% | 1 | 14 | 35.13% |
| CHTR240705C00315000 | 2024-06-25 11:39AM EDT | 315.00 | 0.45 | 0.50 | 0.80 | -0.35 | -43.75% | 3 | 9 | 36.60% |
| CHTR240705C00320000 | 2024-06-25 9:31AM EDT | 320.00 | 0.69 | 0.25 | 0.55 | -0.01 | -1.43% | 1 | 3 | 38.23% |
| CHTR240705C00330000 | 2024-06-24 1:38PM EDT | 330.00 | 0.38 | 0.10 | 1.40 | 0.00 | - | 1 | 10 | 50.71% |
| CHTR240705C00375000 | 2024-06-21 12:19PM EDT | 375.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 96.56% |
| CHTR240705C00380000 | 2024-06-11 12:22PM EDT | 380.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.82% |
| CHTR240705C00390000 | 2024-06-24 10:10AM EDT | 390.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 124.46% |
| CHTR240705C00395000 | 2024-06-20 11:40AM EDT | 395.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 25 | 75.59% |
| CHTR240705C00400000 | 2024-06-24 9:35AM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 80 | 101 | 78.32% |
| CHTR240705C00405000 | 2024-06-24 9:36AM EDT | 405.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 60 | 80.86% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00185000 | 2024-06-20 3:27PM EDT | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 60 | 121.68% |
| CHTR240705P00190000 | 2024-06-24 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 99 | 105.47% |
| CHTR240705P00195000 | 2024-06-24 10:09AM EDT | 195.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 35 | 41 | 149.17% |
| CHTR240705P00225000 | 2024-05-29 1:25PM EDT | 225.00 | 1.12 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 114.33% |
| CHTR240705P00230000 | 2024-06-07 11:18AM EDT | 230.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 61.91% |
| CHTR240705P00235000 | 2024-06-17 2:21PM EDT | 235.00 | 0.39 | 0.10 | 0.00 | 0.00 | - | 41 | 42 | 52.15% |
| CHTR240705P00240000 | 2024-06-10 10:37AM EDT | 240.00 | 1.25 | 0.05 | 2.65 | 0.00 | - | - | 162 | 83.20% |
| CHTR240705P00245000 | 2024-05-29 1:25PM EDT | 245.00 | 3.27 | 0.00 | 1.50 | 0.00 | - | - | 2 | 66.41% |
| CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 250.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 60.08% |
| CHTR240705P00255000 | 2024-06-25 9:31AM EDT | 255.00 | 0.74 | 0.10 | 0.55 | -0.46 | -38.33% | 1 | 150 | 50.20% |
| CHTR240705P00260000 | 2024-06-25 3:44PM EDT | 260.00 | 0.36 | 0.25 | 0.50 | +0.01 | +2.86% | 5 | 19 | 43.31% |
| CHTR240705P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 5 | 17 | 37.35% |
| CHTR240705P00270000 | 2024-06-25 1:15PM EDT | 270.00 | 1.10 | 0.60 | 0.75 | +0.17 | +18.28% | 18 | 46 | 34.77% |
| CHTR240705P00272500 | 2024-06-25 1:26PM EDT | 272.50 | 1.45 | 0.75 | 0.95 | +0.20 | +16.00% | 7 | 21 | 33.74% |
| CHTR240705P00275000 | 2024-06-25 1:14PM EDT | 275.00 | 1.65 | 0.95 | 1.25 | -0.51 | -23.61% | 4 | 30 | 33.17% |
| CHTR240705P00280000 | 2024-06-25 3:30PM EDT | 280.00 | 2.15 | 1.70 | 2.05 | -0.14 | -6.11% | 18 | 25 | 31.62% |
| CHTR240705P00282500 | 2024-06-25 3:14PM EDT | 282.50 | 2.65 | 2.25 | 2.60 | -0.45 | -14.52% | 34 | 11 | 30.84% |
| CHTR240705P00285000 | 2024-06-25 2:40PM EDT | 285.00 | 3.80 | 3.00 | 3.30 | -0.30 | -7.32% | 20 | 17 | 30.20% |
| CHTR240705P00287500 | 2024-06-25 2:59PM EDT | 287.50 | 4.40 | 3.80 | 4.30 | -0.70 | -13.73% | 18 | 20 | 30.38% |
| CHTR240705P00292500 | 2024-06-25 3:04PM EDT | 292.50 | 6.90 | 6.20 | 6.70 | +0.50 | +7.81% | 1 | 17 | 30.18% |
| CHTR240705P00295000 | 2024-06-24 3:54PM EDT | 295.00 | 10.80 | 7.70 | 8.20 | 0.00 | - | 12 | 11 | 30.31% |
| CHTR240705P00300000 | 2024-06-25 3:53PM EDT | 300.00 | 11.40 | 10.90 | 11.90 | -3.30 | -22.45% | 1 | 0 | 32.07% |
© 2024 Yahoo. All rights reserved.