Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117C00150000 | 2024-04-23 1:19PM EDT | 150.00 | 129.41 | 127.00 | 134.80 | 0.00 | - | 10 | 2 | 67.85% |
| CHTR250117C00155000 | 2023-05-01 9:48AM EDT | 155.00 | 234.00 | 188.00 | 197.00 | 0.00 | - | - | 1 | 204.58% |
| CHTR250117C00160000 | 2023-12-07 2:05PM EDT | 160.00 | 222.10 | 218.00 | 228.00 | 0.00 | - | 1 | 1 | 285.03% |
| CHTR250117C00170000 | 2023-11-06 2:24PM EDT | 170.00 | 257.44 | 200.00 | 209.50 | 0.00 | - | 1 | 0 | 241.93% |
| CHTR250117C00190000 | 2023-09-26 9:48AM EDT | 190.00 | 260.00 | 233.50 | 242.50 | 0.00 | - | 2 | 3 | 347.52% |
| CHTR250117C00195000 | 2024-02-15 12:01PM EDT | 195.00 | 112.10 | 108.00 | 116.00 | 0.00 | - | 1 | 1 | 88.68% |
| CHTR250117C00200000 | 2024-05-03 2:39PM EDT | 200.00 | 82.00 | 84.80 | 92.30 | 0.00 | - | 1 | 2 | 55.77% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 220.00 | 68.50 | 74.50 | 83.90 | 0.00 | - | 1 | 1,893 | 60.55% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 250.00 | 51.10 | 50.70 | 56.90 | 0.00 | - | 1 | 2 | 52.42% |
| CHTR250117C00260000 | 2024-05-13 1:57PM EDT | 260.00 | 50.00 | 43.80 | 49.80 | 0.00 | - | 1 | 2 | 49.68% |
| CHTR250117C00270000 | 2024-05-16 11:49AM EDT | 270.00 | 41.70 | 38.30 | 44.30 | 0.00 | - | 1 | 14 | 48.51% |
| CHTR250117C00280000 | 2024-05-14 10:52AM EDT | 280.00 | 41.02 | 35.00 | 37.80 | 0.00 | - | 1 | 22 | 45.84% |
| CHTR250117C00290000 | 2024-05-10 3:24PM EDT | 290.00 | 35.00 | 30.50 | 33.20 | 0.00 | - | 1 | 25 | 44.96% |
| CHTR250117C00300000 | 2024-05-17 10:47AM EDT | 300.00 | 28.00 | 27.00 | 28.30 | -3.50 | -11.11% | 3 | 582 | 43.35% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 20.04 | 23.50 | 24.50 | 0.00 | - | 2 | 314 | 42.58% |
| CHTR250117C00320000 | 2024-05-15 2:23PM EDT | 320.00 | 20.70 | 20.30 | 22.10 | 0.00 | - | 3 | 629 | 43.05% |
| CHTR250117C00330000 | 2024-05-16 3:50PM EDT | 330.00 | 20.10 | 17.50 | 19.00 | 0.00 | - | 2 | 66 | 42.34% |
| CHTR250117C00340000 | 2024-05-08 10:00AM EDT | 340.00 | 18.30 | 15.00 | 18.10 | 0.00 | - | 16 | 95 | 43.99% |
| CHTR250117C00350000 | 2024-05-07 10:56AM EDT | 350.00 | 14.00 | 12.90 | 14.20 | 0.00 | - | 1 | 233 | 41.57% |
| CHTR250117C00360000 | 2024-05-14 11:30AM EDT | 360.00 | 12.90 | 11.10 | 12.00 | 0.00 | - | 3 | 47 | 40.93% |
| CHTR250117C00370000 | 2024-05-07 10:56AM EDT | 370.00 | 10.40 | 9.40 | 10.30 | 0.00 | - | 1 | 112 | 40.65% |
| CHTR250117C00380000 | 2024-04-25 2:57PM EDT | 380.00 | 8.30 | 7.90 | 9.20 | 0.00 | - | 12 | 258 | 40.99% |
| CHTR250117C00390000 | 2024-04-24 2:33PM EDT | 390.00 | 8.00 | 6.90 | 7.70 | 0.00 | - | 10 | 33 | 40.43% |
| CHTR250117C00400000 | 2024-05-10 2:52PM EDT | 400.00 | 7.40 | 5.90 | 6.70 | 0.00 | - | 5 | 2,894 | 40.43% |
| CHTR250117C00410000 | 2024-04-24 2:34PM EDT | 410.00 | 6.10 | 5.10 | 5.90 | 0.00 | - | 11 | 92 | 40.58% |
| CHTR250117C00420000 | 2024-04-29 1:08PM EDT | 420.00 | 4.10 | 4.40 | 5.10 | 0.00 | - | 1 | 69 | 40.52% |
| CHTR250117C00430000 | 2024-05-14 10:16AM EDT | 430.00 | 5.60 | 3.70 | 4.30 | 0.00 | - | 1 | 86 | 40.22% |
| CHTR250117C00440000 | 2024-04-01 11:31AM EDT | 440.00 | 6.40 | 2.25 | 3.10 | 0.00 | - | 1 | 34 | 38.54% |
| CHTR250117C00450000 | 2024-05-06 12:56PM EDT | 450.00 | 3.36 | 2.70 | 4.60 | 0.00 | - | 1 | 75 | 43.71% |
| CHTR250117C00460000 | 2024-05-14 10:51AM EDT | 460.00 | 3.50 | 2.30 | 5.10 | 0.00 | - | 8 | 75 | 46.21% |
| CHTR250117C00470000 | 2024-03-11 2:00PM EDT | 470.00 | 6.60 | 3.20 | 3.80 | 0.00 | - | 3 | 19 | 44.31% |
| CHTR250117C00480000 | 2023-12-28 2:41PM EDT | 480.00 | 26.10 | 15.90 | 20.90 | 0.00 | - | 1 | 57 | 71.44% |
| CHTR250117C00490000 | 2023-12-28 12:45PM EDT | 490.00 | 24.10 | 17.10 | 18.80 | 0.00 | - | 6 | 45 | 72.25% |
| CHTR250117C00500000 | 2024-05-16 1:58PM EDT | 500.00 | 1.50 | 1.10 | 2.20 | 0.00 | - | 3 | 1,035 | 42.80% |
| CHTR250117C00510000 | 2024-01-03 1:58PM EDT | 510.00 | 19.24 | 3.80 | 4.60 | 0.00 | - | 20 | 39 | 50.10% |
| CHTR250117C00520000 | 2024-05-09 12:42PM EDT | 520.00 | 1.35 | 0.55 | 1.80 | 0.00 | - | 1 | 16 | 43.25% |
| CHTR250117C00530000 | 2024-03-22 10:31AM EDT | 530.00 | 2.45 | 0.80 | 2.10 | 0.00 | - | 1 | 222 | 45.48% |
| CHTR250117C00540000 | 2024-04-10 1:31PM EDT | 540.00 | 1.55 | 0.55 | 3.80 | 0.00 | - | 3 | 22 | 52.20% |
| CHTR250117C00550000 | 2024-05-10 11:35AM EDT | 550.00 | 1.19 | 0.45 | 1.30 | 0.00 | - | 15 | 30 | 43.65% |
| CHTR250117C00560000 | 2023-12-04 1:23PM EDT | 560.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR250117C00570000 | 2024-02-05 1:53PM EDT | 570.00 | 2.00 | 1.00 | 2.85 | 0.00 | - | 2 | 100 | 52.09% |
| CHTR250117C00580000 | 2023-10-27 11:49AM EDT | 580.00 | 15.00 | 13.40 | 14.50 | 0.00 | - | 1 | 0 | 77.28% |
| CHTR250117C00590000 | 2024-01-05 4:33PM EDT | 590.00 | 6.30 | 1.30 | 2.10 | 0.00 | - | 1 | 28 | 50.98% |
| CHTR250117C00600000 | 2024-05-07 12:07PM EDT | 600.00 | 0.30 | 0.20 | 3.10 | 0.00 | - | 1 | 705 | 55.65% |
| CHTR250117C00610000 | 2024-04-01 9:32AM EDT | 610.00 | 1.35 | 0.15 | 4.30 | 0.00 | - | 1 | 8 | 53.19% |
| CHTR250117C00620000 | 2023-10-25 3:31PM EDT | 620.00 | 17.00 | 6.40 | 12.80 | 0.00 | - | 1 | 0 | 73.57% |
| CHTR250117C00640000 | 2023-03-21 1:53PM EDT | 640.00 | 12.05 | 4.00 | 12.00 | 0.00 | - | - | 1 | 72.11% |
| CHTR250117C00650000 | 2023-11-06 2:23PM EDT | 650.00 | 10.40 | 3.40 | 6.20 | 0.00 | - | 1 | 6 | 65.16% |
| CHTR250117C00660000 | 2023-10-11 10:30AM EDT | 660.00 | 17.37 | 4.90 | 11.20 | 0.00 | - | 2 | 44 | 73.97% |
| CHTR250117C00670000 | 2024-01-31 1:56PM EDT | 670.00 | 2.70 | 0.35 | 0.00 | 0.00 | - | 4 | 353 | 25.00% |
| CHTR250117C00680000 | 2022-12-12 1:56PM EDT | 680.00 | 23.50 | 12.50 | 22.00 | 0.00 | - | 2 | 8 | 92.40% |
| CHTR250117C00700000 | 2024-05-10 3:43PM EDT | 700.00 | 0.84 | 0.05 | 2.80 | 0.00 | - | 1 | 137 | 55.86% |
| CHTR250117C00720000 | 2023-07-17 2:35PM EDT | 720.00 | 5.00 | 4.20 | 12.00 | 0.00 | - | - | 1 | 78.93% |
| CHTR250117C00740000 | 2024-04-29 1:51PM EDT | 740.00 | 0.40 | 0.05 | 2.75 | 0.00 | - | 1 | 21 | 58.26% |
| CHTR250117C00760000 | 2023-10-16 1:25PM EDT | 760.00 | 8.50 | 3.30 | 4.10 | 0.00 | - | 2 | 3 | 69.82% |
| CHTR250117C00780000 | 2023-12-06 3:02PM EDT | 780.00 | 1.15 | 0.70 | 3.40 | 0.00 | - | 1 | 17 | 64.31% |
| CHTR250117C00800000 | 2024-05-09 12:41PM EDT | 800.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 36 | 62 | 66.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117P00130000 | 2024-05-17 10:41AM EDT | 130.00 | 1.05 | 0.45 | 1.10 | -0.05 | -4.55% | 5 | 26 | 50.39% |
| CHTR250117P00135000 | 2024-05-09 12:40PM EDT | 135.00 | 1.45 | 0.55 | 1.80 | 0.00 | - | 17 | 68 | 52.95% |
| CHTR250117P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 2.25 | 0.70 | 2.00 | 0.00 | - | 1 | 133 | 51.71% |
| CHTR250117P00145000 | 2024-05-10 12:38PM EDT | 145.00 | 1.90 | 1.60 | 2.05 | 0.00 | - | 6 | 97 | 49.62% |
| CHTR250117P00150000 | 2024-05-10 3:43PM EDT | 150.00 | 2.20 | 1.25 | 4.60 | 0.00 | - | - | 3 | 51.39% |
| CHTR250117P00155000 | 2024-05-09 3:07PM EDT | 155.00 | 3.00 | 1.60 | 2.85 | 0.00 | - | 16 | 329 | 48.72% |
| CHTR250117P00160000 | 2024-04-22 2:48PM EDT | 160.00 | 4.20 | 2.00 | 5.30 | 0.00 | - | 1 | 20 | 54.86% |
| CHTR250117P00165000 | 2024-04-08 9:57AM EDT | 165.00 | 5.00 | 1.50 | 5.70 | 0.00 | - | 3 | 6 | 53.51% |
| CHTR250117P00170000 | 2024-04-05 11:06AM EDT | 170.00 | 5.20 | 2.05 | 7.10 | 0.00 | - | 5 | 37 | 54.73% |
| CHTR250117P00175000 | 2024-04-18 9:31AM EDT | 175.00 | 7.20 | 2.80 | 5.00 | 0.00 | - | 1 | 5 | 46.70% |
| CHTR250117P00180000 | 2024-05-02 2:37PM EDT | 180.00 | 6.00 | 3.70 | 7.50 | 0.00 | - | 2 | 19 | 50.65% |
| CHTR250117P00185000 | 2024-05-06 3:27PM EDT | 185.00 | 5.80 | 4.60 | 6.30 | 0.00 | - | 62 | 76 | 45.40% |
| CHTR250117P00190000 | 2024-05-06 2:58PM EDT | 190.00 | 6.60 | 4.60 | 6.80 | 0.00 | - | 1 | 8 | 44.24% |
| CHTR250117P00195000 | 2024-02-14 4:49PM EDT | 195.00 | 7.01 | 4.30 | 8.80 | 0.00 | - | 7 | 13 | 46.11% |
| CHTR250117P00200000 | 2024-05-08 1:25PM EDT | 200.00 | 7.21 | 5.80 | 9.30 | 0.00 | - | 2 | 28 | 44.67% |
| CHTR250117P00210000 | 2024-05-16 10:59AM EDT | 210.00 | 9.50 | 7.60 | 10.30 | 0.00 | - | 1 | 25 | 41.69% |
| CHTR250117P00220000 | 2024-05-08 11:35AM EDT | 220.00 | 10.00 | 9.60 | 12.30 | 0.00 | - | 2 | 24 | 40.16% |
| CHTR250117P00230000 | 2024-05-10 2:08PM EDT | 230.00 | 14.65 | 13.30 | 15.00 | 0.00 | - | 180 | 297 | 39.22% |
| CHTR250117P00240000 | 2024-05-13 3:43PM EDT | 240.00 | 17.40 | 16.30 | 18.40 | 0.00 | - | 67 | 287 | 38.70% |
| CHTR250117P00250000 | 2024-05-10 9:37AM EDT | 250.00 | 22.10 | 19.70 | 21.90 | 0.00 | - | 3 | 330 | 37.74% |
| CHTR250117P00260000 | 2024-05-07 10:16AM EDT | 260.00 | 24.90 | 23.60 | 25.80 | 0.00 | - | 3 | 104 | 36.76% |
| CHTR250117P00270000 | 2024-05-09 11:32AM EDT | 270.00 | 29.50 | 28.30 | 30.30 | 0.00 | - | 3 | 421 | 35.96% |
| CHTR250117P00280000 | 2024-05-14 11:22AM EDT | 280.00 | 32.68 | 33.10 | 35.10 | 0.00 | - | 41 | 116 | 34.97% |
| CHTR250117P00290000 | 2024-05-08 10:02AM EDT | 290.00 | 36.94 | 36.20 | 40.50 | 0.00 | - | 1 | 69 | 34.13% |
| CHTR250117P00300000 | 2024-05-08 11:36AM EDT | 300.00 | 41.58 | 44.20 | 48.70 | 0.00 | - | 2 | 126 | 35.94% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 310.00 | 57.29 | 50.60 | 52.70 | 0.00 | - | 10 | 28 | 32.41% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 320.00 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 20.76% |
| CHTR250117P00330000 | 2024-04-25 1:16PM EDT | 330.00 | 80.10 | 64.00 | 67.40 | 0.00 | - | 2 | 59 | 31.57% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 340.00 | 83.90 | 70.90 | 75.90 | 0.00 | - | 2 | 60 | 31.99% |
| CHTR250117P00350000 | 2024-05-08 10:02AM EDT | 350.00 | 76.94 | 79.20 | 84.30 | 0.00 | - | 1 | 1,305 | 31.88% |
| CHTR250117P00360000 | 2024-04-25 1:21PM EDT | 360.00 | 105.90 | 87.80 | 93.90 | 0.00 | - | 2 | 172 | 33.37% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 370.00 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 43.59% |
| CHTR250117P00380000 | 2024-04-23 1:36PM EDT | 380.00 | 112.53 | 104.10 | 112.20 | 0.00 | - | 2 | 143 | 34.20% |
| CHTR250117P00390000 | 2023-12-22 2:17PM EDT | 390.00 | 45.80 | 48.00 | 51.90 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR250117P00400000 | 2024-05-01 3:27PM EDT | 400.00 | 133.90 | 122.00 | 131.80 | 0.00 | - | 72 | 17 | 36.84% |
| CHTR250117P00410000 | 2024-05-03 2:38PM EDT | 410.00 | 142.40 | 132.90 | 140.80 | 0.00 | - | 11 | 10 | 36.19% |
| CHTR250117P00420000 | 2024-05-16 3:02PM EDT | 420.00 | 145.70 | 142.40 | 150.80 | 0.00 | - | 30 | 12 | 37.69% |
| CHTR250117P00430000 | 2024-05-16 3:04PM EDT | 430.00 | 151.50 | 152.40 | 160.80 | 0.00 | - | 60 | 16 | 39.14% |
| CHTR250117P00440000 | 2024-05-15 3:18PM EDT | 440.00 | 163.70 | 162.90 | 170.80 | 0.00 | - | 12 | 3 | 40.53% |
| CHTR250117P00450000 | 2024-05-15 3:18PM EDT | 450.00 | 181.10 | 172.30 | 181.60 | 0.00 | - | 21 | 5 | 43.83% |
| CHTR250117P00460000 | 2023-08-21 1:52PM EDT | 460.00 | 70.60 | 56.30 | 60.00 | 0.00 | - | 1 | 37 | 0.00% |
| CHTR250117P00470000 | 2024-03-11 1:49PM EDT | 470.00 | 173.10 | 202.40 | 210.20 | 0.00 | - | 1 | 1 | 55.98% |
| CHTR250117P00480000 | 2023-02-27 4:51PM EDT | 480.00 | 120.50 | 139.00 | 145.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00490000 | 2023-10-16 1:25PM EDT | 490.00 | 71.20 | 83.90 | 87.80 | 0.00 | - | - | 11 | 0.00% |
| CHTR250117P00500000 | 2022-10-25 1:30PM EDT | 500.00 | 167.80 | 133.00 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| CHTR250117P00540000 | 2023-04-14 11:59AM EDT | 540.00 | 198.81 | 199.00 | 207.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250117P00550000 | 2022-09-16 9:30AM EDT | 550.00 | 184.60 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00600000 | 2023-04-14 11:59AM EDT | 600.00 | 258.75 | 259.00 | 267.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.