Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712C00265000 | 2024-06-11 11:57AM EDT | 265.00 | 19.82 | 24.70 | 31.70 | 0.00 | - | - | 3 | 64.89% |
| CHTR240712C00275000 | 2024-06-17 3:23PM EDT | 275.00 | 16.10 | 18.40 | 20.00 | 0.00 | - | 2 | 2 | 41.96% |
| CHTR240712C00280000 | 2024-06-25 9:58AM EDT | 280.00 | 10.10 | 14.90 | 16.30 | +0.30 | +3.06% | 1 | 1 | 40.65% |
| CHTR240712C00285000 | 2024-06-25 1:32PM EDT | 285.00 | 9.85 | 11.60 | 12.80 | -2.15 | -17.92% | 4 | 12 | 38.83% |
| CHTR240712C00290000 | 2024-06-24 3:44PM EDT | 290.00 | 5.60 | 8.90 | 9.90 | -3.80 | -40.43% | 2 | 6 | 37.98% |
| CHTR240712C00295000 | 2024-06-24 3:49PM EDT | 295.00 | 6.40 | 6.60 | 7.30 | 0.00 | - | 5 | 10 | 36.68% |
| CHTR240712C00300000 | 2024-06-18 10:27AM EDT | 300.00 | 5.45 | 2.40 | 5.10 | 0.00 | - | 2 | 6 | 35.23% |
| CHTR240712C00305000 | 2024-06-24 10:22AM EDT | 305.00 | 4.20 | 3.30 | 3.80 | 0.00 | - | 1 | 2 | 35.93% |
| CHTR240712C00310000 | 2024-06-25 2:49PM EDT | 310.00 | 2.10 | 2.30 | 6.10 | -1.09 | -34.17% | 1 | 4 | 52.62% |
| CHTR240712C00315000 | 2024-06-24 1:19PM EDT | 315.00 | 2.10 | 1.55 | 2.15 | 0.00 | - | 4 | 6 | 37.89% |
| CHTR240712C00320000 | 2024-06-25 2:23PM EDT | 320.00 | 1.05 | 1.05 | 1.70 | -0.62 | -37.13% | 10 | 10 | 39.45% |
| CHTR240712C00325000 | 2024-06-18 10:24AM EDT | 325.00 | 1.58 | 0.65 | 1.30 | 0.00 | - | - | 1 | 40.53% |
| CHTR240712C00375000 | 2024-06-11 2:00PM EDT | 375.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 81.81% |
| CHTR240712C00395000 | 2024-06-25 2:29PM EDT | 395.00 | 0.05 | 0.00 | 0.40 | -0.03 | -37.50% | 7 | 1 | 63.28% |
| CHTR240712C00410000 | 2024-06-03 3:40PM EDT | 410.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 59.38% |
| CHTR240712C00440000 | 2024-06-24 12:48PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 50.00% |
| CHTR240712C00450000 | 2024-06-21 9:42AM EDT | 450.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 31 | 32 | 82.62% |
| CHTR240712C00460000 | 2024-06-20 10:30AM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 19 | 127.10% |
| CHTR240712C00480000 | 2024-06-17 9:30AM EDT | 480.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 138.57% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712P00235000 | 2024-06-17 10:18AM EDT | 235.00 | 0.95 | 0.00 | 3.10 | 0.00 | - | 1 | 5 | 71.61% |
| CHTR240712P00240000 | 2024-06-24 11:00AM EDT | 240.00 | 0.74 | 0.15 | 2.75 | 0.00 | - | 3 | 4 | 64.97% |
| CHTR240712P00245000 | 2024-06-25 10:00AM EDT | 245.00 | 0.55 | 0.20 | 0.80 | -0.70 | -56.00% | 40 | 1 | 51.66% |
| CHTR240712P00250000 | 2024-06-24 11:00AM EDT | 250.00 | 0.89 | 0.25 | 0.80 | 0.00 | - | 3 | 18 | 46.75% |
| CHTR240712P00255000 | 2024-06-07 2:44PM EDT | 255.00 | 3.30 | 0.30 | 0.90 | 0.00 | - | 1 | 14 | 43.07% |
| CHTR240712P00260000 | 2024-06-24 3:48PM EDT | 260.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 11 | 24 | 38.62% |
| CHTR240712P00265000 | 2024-06-24 10:08AM EDT | 265.00 | 1.52 | 1.05 | 1.40 | 0.00 | - | 1 | 4 | 37.50% |
| CHTR240712P00270000 | 2024-06-25 11:13AM EDT | 270.00 | 2.50 | 1.55 | 2.00 | +0.04 | +1.63% | 1 | 4 | 36.18% |
| CHTR240712P00275000 | 2024-06-18 12:35PM EDT | 275.00 | 5.76 | 2.30 | 2.75 | 0.00 | - | 1 | 1 | 34.45% |
| CHTR240712P00280000 | 2024-06-18 12:35PM EDT | 280.00 | 7.73 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 33.82% |
| CHTR240712P00285000 | 2024-06-18 11:01AM EDT | 285.00 | 10.00 | 5.20 | 5.70 | 0.00 | - | 6 | 5 | 33.41% |
| CHTR240712P00295000 | 2024-06-24 12:09PM EDT | 295.00 | 10.10 | 9.70 | 10.60 | 0.00 | - | 2 | 3 | 33.05% |
© 2024 Yahoo. All rights reserved.