Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00200000 | 2024-05-22 9:41AM EDT | 200.00 | 84.98 | 82.70 | 86.10 | 0.00 | - | 1 | 0 | 54.90% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 53.20 | 55.10 | 0.00 | - | 4 | 4 | 48.49% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 260.00 | 38.60 | 41.20 | 42.90 | 0.00 | - | 28 | 37 | 46.11% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 270.00 | 40.50 | 35.80 | 37.10 | 0.00 | - | 2 | 46 | 44.59% |
| CHTR241220C00280000 | 2024-05-10 2:23PM EDT | 280.00 | 36.20 | 30.80 | 32.40 | 0.00 | - | 7 | 119 | 43.96% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 290.00 | 25.40 | 26.40 | 28.10 | 0.00 | - | 5 | 6 | 43.32% |
| CHTR241220C00300000 | 2024-05-10 2:27PM EDT | 300.00 | 27.20 | 22.50 | 24.10 | 0.00 | - | 5 | 454 | 42.56% |
| CHTR241220C00310000 | 2024-05-23 12:14PM EDT | 310.00 | 18.58 | 19.30 | 20.60 | 0.00 | - | 2 | 4 | 41.94% |
| CHTR241220C00320000 | 2024-05-16 9:35AM EDT | 320.00 | 18.86 | 16.40 | 17.90 | 0.00 | - | 1 | 8 | 41.89% |
| CHTR241220C00330000 | 2024-05-22 1:43PM EDT | 330.00 | 14.70 | 13.90 | 15.00 | 0.00 | - | 10 | 38 | 41.13% |
| CHTR241220C00340000 | 2024-05-23 3:57PM EDT | 340.00 | 11.40 | 11.90 | 13.80 | 0.00 | - | 4 | 7 | 42.31% |
| CHTR241220C00350000 | 2024-05-14 11:48AM EDT | 350.00 | 13.40 | 9.60 | 10.60 | 0.00 | - | 53 | 53 | 40.23% |
| CHTR241220C00360000 | 2024-05-23 3:55PM EDT | 360.00 | 8.00 | 8.10 | 9.00 | 0.00 | - | 4 | 5 | 40.09% |
| CHTR241220C00370000 | 2024-05-24 10:45AM EDT | 370.00 | 7.08 | 6.60 | 7.70 | -0.52 | -6.84% | 10 | 11 | 40.09% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 5.40 | 6.50 | 0.00 | - | - | 2 | 39.95% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 390.00 | 5.50 | 4.50 | 5.60 | 0.00 | - | - | 7 | 40.08% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 3.80 | 4.70 | 0.00 | - | 1 | 24 | 39.92% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 57.18% |
| CHTR241220P00165000 | 2024-05-10 10:39AM EDT | 165.00 | 2.68 | 2.25 | 3.50 | 0.00 | - | 1 | 38 | 49.96% |
| CHTR241220P00170000 | 2024-05-23 2:14PM EDT | 170.00 | 3.00 | 2.80 | 3.30 | -0.19 | -5.96% | 10 | 80 | 46.80% |
| CHTR241220P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 2.73 | 3.70 | 4.20 | 0.00 | - | 1 | 9 | 45.13% |
| CHTR241220P00190000 | 2024-05-21 11:46AM EDT | 190.00 | 5.10 | 2.45 | 5.50 | 0.00 | - | 8 | 10 | 44.06% |
| CHTR241220P00200000 | 2024-05-23 9:30AM EDT | 200.00 | 6.50 | 3.60 | 6.80 | 0.00 | - | 1 | 8 | 42.39% |
| CHTR241220P00210000 | 2024-05-23 3:55PM EDT | 210.00 | 8.50 | 8.00 | 8.60 | 0.00 | - | 18 | 266 | 41.26% |
| CHTR241220P00220000 | 2024-05-16 2:01PM EDT | 220.00 | 10.48 | 9.80 | 10.80 | 0.00 | - | 6 | 247 | 40.26% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 230.00 | 12.50 | 12.30 | 13.40 | 0.00 | - | 100 | 105 | 39.30% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 15.10 | 16.50 | 0.00 | - | - | 10 | 38.45% |
| CHTR241220P00250000 | 2024-05-22 11:12AM EDT | 250.00 | 19.20 | 18.40 | 19.90 | 0.00 | - | 2 | 30 | 37.41% |
| CHTR241220P00260000 | 2024-05-22 11:01AM EDT | 260.00 | 22.80 | 22.50 | 23.90 | 0.00 | - | 8 | 48 | 36.54% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 270.00 | 27.70 | 24.60 | 28.30 | 0.00 | - | 59 | 203 | 35.55% |
| CHTR241220P00280000 | 2024-05-24 2:04PM EDT | 280.00 | 32.50 | 29.80 | 33.50 | -1.40 | -4.13% | 1 | 154 | 34.91% |
| CHTR241220P00290000 | 2024-05-22 11:25AM EDT | 290.00 | 37.80 | 34.50 | 39.20 | 0.00 | - | 10 | 48 | 34.25% |
| CHTR241220P00300000 | 2024-05-21 12:39PM EDT | 300.00 | 42.20 | 39.90 | 45.40 | 0.00 | - | 2 | 9 | 33.58% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 320.00 | 56.25 | 56.50 | 59.30 | 0.00 | - | - | 1 | 32.29% |
© 2024 Yahoo. All rights reserved.