Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR251219C00150000 | 2024-05-31 2:06PM EDT | 150.00 | 154.00 | 155.00 | 162.90 | 0.00 | - | 1 | 1 | 64.28% |
| CHTR251219C00155000 | 2024-06-12 9:33AM EDT | 155.00 | 146.00 | 151.00 | 159.00 | 0.00 | - | - | 1 | 63.40% |
| CHTR251219C00180000 | 2024-02-02 10:30AM EDT | 180.00 | 188.30 | 135.00 | 142.60 | 0.00 | - | 6 | 5 | 62.88% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 200.00 | 108.00 | 103.00 | 111.00 | 0.00 | - | 4 | 14 | 45.43% |
| CHTR251219C00220000 | 2024-06-05 10:35AM EDT | 220.00 | 97.00 | 102.00 | 110.80 | 0.00 | - | 1 | 6 | 52.92% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 240.00 | 84.00 | 78.00 | 86.00 | 0.00 | - | - | 1 | 44.31% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 270.00 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 40.30% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 280.00 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 39.93% |
| CHTR251219C00290000 | 2024-06-25 1:46PM EDT | 290.00 | 63.00 | 64.00 | 66.90 | -12.90 | -17.00% | 1 | 3 | 47.35% |
| CHTR251219C00300000 | 2024-06-21 3:15PM EDT | 300.00 | 60.70 | 58.20 | 63.90 | 0.00 | - | 19 | 13 | 47.92% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 320.00 | 45.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 330.00 | 47.30 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 40.29% |
| CHTR251219C00340000 | 2024-05-31 10:21AM EDT | 340.00 | 42.00 | 42.90 | 48.30 | 0.00 | - | 2 | 2 | 46.14% |
| CHTR251219C00350000 | 2024-04-23 2:48PM EDT | 350.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| CHTR251219C00360000 | 2024-05-08 3:45PM EDT | 360.00 | 35.50 | 30.00 | 37.00 | 0.00 | - | 2 | 3 | 41.99% |
| CHTR251219C00370000 | 2024-04-23 2:39PM EDT | 370.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CHTR251219C00390000 | 2024-05-09 9:44AM EDT | 390.00 | 26.00 | 22.00 | 30.00 | 0.00 | - | 3 | 10 | 41.87% |
| CHTR251219C00400000 | 2023-12-06 4:49PM EDT | 400.00 | 66.00 | 67.20 | 71.90 | 0.00 | - | 1 | 1 | 71.60% |
| CHTR251219C00410000 | 2024-02-27 4:53PM EDT | 410.00 | 24.40 | 27.10 | 32.00 | 0.00 | - | 400 | 401 | 46.27% |
| CHTR251219C00420000 | 2024-01-04 11:25AM EDT | 420.00 | 63.30 | 28.10 | 33.60 | 0.00 | - | 1 | 8 | 48.82% |
| CHTR251219C00430000 | 2023-12-08 10:59AM EDT | 430.00 | 59.30 | 54.90 | 60.80 | 0.00 | - | 2 | 7 | 67.59% |
| CHTR251219C00440000 | 2024-05-23 12:11PM EDT | 440.00 | 15.00 | 15.00 | 24.00 | 0.00 | - | 1 | 19 | 44.01% |
| CHTR251219C00450000 | 2023-12-19 11:14AM EDT | 450.00 | 58.00 | 41.50 | 49.00 | 0.00 | - | 1 | 2 | 61.18% |
| CHTR251219C00460000 | 2023-12-06 4:45PM EDT | 460.00 | 45.00 | 42.70 | 48.40 | 0.00 | - | 2 | 2 | 62.60% |
| CHTR251219C00470000 | 2024-02-02 3:58PM EDT | 470.00 | 21.20 | 13.90 | 18.30 | 0.00 | - | 1 | 7 | 42.63% |
| CHTR251219C00500000 | 2024-03-01 2:58PM EDT | 500.00 | 11.93 | 12.50 | 15.60 | 0.00 | - | 1 | 3 | 43.14% |
| CHTR251219C00510000 | 2023-11-16 12:33PM EDT | 510.00 | 54.50 | 35.00 | 41.00 | 0.00 | - | - | 2 | 62.47% |
| CHTR251219C00520000 | 2023-11-15 11:53AM EDT | 520.00 | 53.90 | 29.50 | 34.20 | 0.00 | - | 2 | 3 | 58.75% |
| CHTR251219C00530000 | 2023-07-19 12:00PM EDT | 530.00 | 47.60 | 56.00 | 65.00 | 0.00 | - | - | 1 | 80.76% |
| CHTR251219C00540000 | 2024-02-15 4:13PM EDT | 540.00 | 10.91 | 7.40 | 12.30 | 0.00 | - | 1 | 202 | 43.32% |
| CHTR251219C00550000 | 2024-02-07 4:49PM EDT | 550.00 | 5.83 | 7.80 | 10.20 | 0.00 | - | 56 | 38 | 41.79% |
| CHTR251219C00560000 | 2024-05-08 3:45PM EDT | 560.00 | 8.00 | 3.20 | 8.40 | 0.00 | - | - | 2 | 40.38% |
| CHTR251219C00690000 | 2024-02-15 4:13PM EDT | 690.00 | 3.63 | 2.60 | 6.20 | 0.00 | - | 2 | 218 | 45.37% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR251219P00145000 | 2024-02-15 3:06PM EDT | 145.00 | 5.00 | 6.00 | 9.30 | 0.00 | - | 3 | 6 | 50.13% |
| CHTR251219P00150000 | 2024-02-06 3:14PM EDT | 150.00 | 4.80 | 5.70 | 10.20 | 0.00 | - | 2 | 25 | 52.86% |
| CHTR251219P00155000 | 2023-11-28 4:08PM EDT | 155.00 | 4.90 | 0.65 | 9.50 | 0.00 | - | - | 1 | 49.58% |
| CHTR251219P00170000 | 2024-03-13 10:48AM EDT | 170.00 | 9.50 | 10.90 | 16.20 | 0.00 | - | 120 | 58 | 53.67% |
| CHTR251219P00200000 | 2024-05-16 2:40PM EDT | 200.00 | 17.65 | 11.00 | 20.00 | 0.00 | - | 1 | 6 | 46.23% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 210.00 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 43.39% |
| CHTR251219P00230000 | 2024-05-21 9:57AM EDT | 230.00 | 25.96 | 19.00 | 24.70 | 0.00 | - | - | 1 | 39.66% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 240.00 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 40.89% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 250.00 | 38.10 | 30.00 | 38.00 | 0.00 | - | 5 | 18 | 43.45% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 260.00 | 47.64 | 37.00 | 43.00 | 0.00 | - | 5 | 37 | 43.41% |
| CHTR251219P00270000 | 2024-05-21 9:57AM EDT | 270.00 | 41.71 | 34.90 | 42.00 | 0.00 | - | 1 | 4 | 38.57% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 280.00 | 55.11 | 44.00 | 52.00 | 0.00 | - | 2 | 68 | 41.97% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 290.00 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.10% |
| CHTR251219P00300000 | 2024-06-03 11:50AM EDT | 300.00 | 53.00 | 46.20 | 50.80 | 0.00 | - | 1 | 493 | 32.59% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 310.00 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 41.07% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 320.00 | 74.90 | 63.00 | 71.00 | 0.00 | - | 4 | 15 | 37.85% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 330.00 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 340.00 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR251219P00360000 | 2024-01-10 11:21AM EDT | 360.00 | 47.20 | 81.60 | 88.80 | 0.00 | - | - | 0 | 29.95% |
| CHTR251219P00370000 | 2024-01-10 11:21AM EDT | 370.00 | 57.10 | 89.30 | 96.00 | 0.00 | - | 50 | 1 | 29.42% |
| CHTR251219P00380000 | 2023-11-03 1:37PM EDT | 380.00 | 44.60 | 47.10 | 49.50 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR251219P00390000 | 2024-03-27 2:13PM EDT | 390.00 | 111.18 | 133.00 | 141.00 | 0.00 | - | 51 | 323 | 51.12% |
| CHTR251219P00400000 | 2023-12-11 4:41PM EDT | 400.00 | 66.30 | 69.70 | 74.90 | 0.00 | - | 2 | 171 | 0.00% |
| CHTR251219P00410000 | 2023-11-30 1:12PM EDT | 410.00 | 60.27 | 63.60 | 68.40 | 0.00 | - | 200 | 106 | 0.00% |
| CHTR251219P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.31 | 74.80 | 81.90 | 0.00 | - | 1 | 16 | 0.00% |
| CHTR251219P00430000 | 2023-11-27 11:33AM EDT | 430.00 | 72.21 | 71.70 | 78.20 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR251219P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 70.31 | 80.20 | 84.60 | 0.00 | - | 2 | 5 | 0.00% |
| CHTR251219P00450000 | 2023-09-25 11:00AM EDT | 450.00 | 70.90 | 73.20 | 82.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR251219P00460000 | 2023-11-14 11:10AM EDT | 460.00 | 80.97 | 90.80 | 95.80 | 0.00 | - | 2 | 1 | 0.00% |
| CHTR251219P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 85.90 | 98.00 | 103.10 | 0.00 | - | 2 | 4 | 0.00% |
| CHTR251219P00480000 | 2023-09-19 10:03AM EDT | 480.00 | 78.00 | 85.20 | 93.50 | 0.00 | - | - | 2 | 0.00% |
| CHTR251219P00490000 | 2023-12-14 11:10AM EDT | 490.00 | 113.50 | 128.30 | 136.00 | 0.00 | - | 1 | 9 | 0.00% |
| CHTR251219P00500000 | 2023-09-20 10:16AM EDT | 500.00 | 91.20 | 101.60 | 106.30 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.