Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726C00280000 | 2024-06-21 9:57AM EDT | 280.00 | 21.97 | 19.40 | 24.30 | 0.00 | - | 3 | 3 | 55.51% |
| CHTR240726C00290000 | 2024-06-25 11:02AM EDT | 290.00 | 13.50 | 15.10 | 17.80 | -1.00 | -6.90% | 18 | 3 | 51.57% |
| CHTR240726C00295000 | 2024-06-21 9:56AM EDT | 295.00 | 14.13 | 12.80 | 17.50 | 0.00 | - | 1 | 1 | 50.46% |
| CHTR240726C00305000 | 2024-06-24 11:38AM EDT | 305.00 | 10.15 | 9.00 | 13.50 | 0.00 | - | 1 | 5 | 50.40% |
| CHTR240726C00310000 | 2024-06-12 9:38AM EDT | 310.00 | 6.10 | 6.90 | 11.00 | 0.00 | - | - | 150 | 54.71% |
| CHTR240726C00315000 | 2024-06-11 3:55PM EDT | 315.00 | 3.95 | 5.50 | 10.00 | 0.00 | - | - | 1 | 56.29% |
| CHTR240726C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 6.00 | 4.70 | 8.10 | 0.00 | - | 1 | 3 | 54.41% |
| CHTR240726C00325000 | 2024-06-18 12:56PM EDT | 325.00 | 3.40 | 3.90 | 6.70 | 0.00 | - | - | 1 | 53.55% |
| CHTR240726C00330000 | 2024-06-20 11:43AM EDT | 330.00 | 2.85 | 2.95 | 7.80 | 0.00 | - | - | 40 | 52.30% |
| CHTR240726C00490000 | 2024-06-18 9:30AM EDT | 490.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 106.75% |
| CHTR240726C00500000 | 2024-06-24 3:14PM EDT | 500.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 39 | 72.07% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726P00170000 | 2024-06-24 10:48AM EDT | 170.00 | 0.25 | 0.00 | 3.10 | +0.05 | +25.00% | 1 | 25 | 112.72% |
| CHTR240726P00195000 | 2024-06-17 3:06PM EDT | 195.00 | 0.55 | 0.05 | 5.30 | 0.00 | - | - | 1 | 99.87% |
| CHTR240726P00225000 | 2024-06-21 12:54PM EDT | 225.00 | 0.95 | 0.35 | 4.60 | 0.00 | - | 5 | 11 | 69.14% |
| CHTR240726P00230000 | 2024-06-11 11:17AM EDT | 230.00 | 2.15 | 0.45 | 4.80 | 0.00 | - | - | 1 | 65.66% |
| CHTR240726P00235000 | 2024-06-18 9:30AM EDT | 235.00 | 1.85 | 0.05 | 5.60 | 0.00 | - | 5 | 20 | 62.44% |
| CHTR240726P00240000 | 2024-06-21 2:59PM EDT | 240.00 | 1.90 | 0.70 | 4.80 | 0.00 | - | 1 | 7 | 57.40% |
| CHTR240726P00270000 | 2024-06-24 10:23AM EDT | 270.00 | 5.97 | 3.10 | 6.60 | 0.00 | - | 7 | 22 | 45.22% |
| CHTR240726P00285000 | 2024-06-20 11:10AM EDT | 285.00 | 14.43 | 9.60 | 11.60 | 0.00 | - | 5 | 6 | 42.79% |
| CHTR240726P00300000 | 2024-06-20 1:31PM EDT | 300.00 | 23.37 | 18.30 | 20.30 | 0.00 | - | - | 2 | 44.48% |
© 2024 Yahoo. All rights reserved.