Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00217500 | 2024-04-19 12:28PM EDT | 217.50 | 46.50 | 45.00 | 49.60 | 0.00 | - | 3 | 3 | 133.69% |
| CHTR240426C00245000 | 2024-04-19 11:35AM EDT | 245.00 | 22.43 | 22.80 | 23.80 | 0.00 | - | 24 | 29 | 122.19% |
| CHTR240426C00250000 | 2024-04-19 11:35AM EDT | 250.00 | 18.98 | 19.20 | 20.00 | 0.00 | - | 10 | 36 | 119.87% |
| CHTR240426C00252500 | 2024-04-24 11:02AM EDT | 252.50 | 16.80 | 17.70 | 18.10 | -0.90 | -5.08% | 6 | 28 | 119.23% |
| CHTR240426C00255000 | 2024-04-24 10:36AM EDT | 255.00 | 14.80 | 16.00 | 16.50 | -5.00 | -25.25% | 2 | 13 | 118.21% |
| CHTR240426C00257500 | 2024-04-22 9:56AM EDT | 257.50 | 13.40 | 14.50 | 15.00 | 0.00 | - | 4 | 20 | 117.97% |
| CHTR240426C00260000 | 2024-04-24 9:46AM EDT | 260.00 | 11.80 | 13.00 | 13.60 | -4.82 | -29.00% | 1 | 75 | 117.31% |
| CHTR240426C00262500 | 2024-04-24 10:36AM EDT | 262.50 | 10.80 | 11.70 | 12.30 | -5.00 | -31.65% | 3 | 47 | 117.31% |
| CHTR240426C00265000 | 2024-04-24 10:53AM EDT | 265.00 | 9.90 | 10.50 | 10.90 | -2.30 | -18.85% | 2 | 35 | 116.36% |
| CHTR240426C00267500 | 2024-04-23 10:05AM EDT | 267.50 | 12.40 | 9.40 | 9.80 | 0.00 | - | 1 | 30 | 116.60% |
| CHTR240426C00270000 | 2024-04-24 11:37AM EDT | 270.00 | 7.83 | 8.30 | 8.80 | -3.97 | -33.64% | 8 | 84 | 116.44% |
| CHTR240426C00272500 | 2024-04-24 11:37AM EDT | 272.50 | 6.93 | 7.30 | 7.70 | -2.87 | -29.29% | 4 | 43 | 115.38% |
| CHTR240426C00275000 | 2024-04-24 11:36AM EDT | 275.00 | 6.05 | 6.30 | 6.70 | -3.35 | -35.64% | 3 | 200 | 113.89% |
| CHTR240426C00277500 | 2024-04-24 11:36AM EDT | 277.50 | 5.30 | 5.50 | 6.00 | -1.70 | -24.29% | 4 | 36 | 114.28% |
| CHTR240426C00280000 | 2024-04-23 10:29AM EDT | 280.00 | 6.60 | 4.80 | 5.30 | 0.00 | - | 1 | 29 | 114.40% |
| CHTR240426C00282500 | 2024-04-24 9:37AM EDT | 282.50 | 4.20 | 4.20 | 4.60 | -1.80 | -30.00% | 10 | 15 | 114.26% |
| CHTR240426C00285000 | 2024-04-24 9:37AM EDT | 285.00 | 3.65 | 3.50 | 4.30 | -1.55 | -29.81% | 10 | 196 | 115.21% |
| CHTR240426C00287500 | 2024-04-23 10:07AM EDT | 287.50 | 4.40 | 3.00 | 3.60 | 0.00 | - | 2 | 3 | 113.99% |
| CHTR240426C00290000 | 2024-04-23 12:50PM EDT | 290.00 | 4.55 | 2.55 | 3.10 | 0.00 | - | 4 | 129 | 113.65% |
| CHTR240426C00292500 | 2024-04-18 10:30AM EDT | 292.50 | 2.28 | 2.15 | 2.80 | 0.00 | - | - | 1 | 114.40% |
| CHTR240426C00295000 | 2024-04-24 10:44AM EDT | 295.00 | 1.75 | 1.85 | 2.25 | -1.71 | -49.42% | 5 | 59 | 113.11% |
| CHTR240426C00297500 | 2024-04-24 9:39AM EDT | 297.50 | 1.61 | 1.55 | 1.95 | -1.39 | -46.33% | 1 | 13 | 113.16% |
| CHTR240426C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 1.35 | 1.30 | 1.65 | -1.25 | -48.08% | 4 | 274 | 112.92% |
| CHTR240426C00302500 | 2024-04-23 11:15AM EDT | 302.50 | 1.13 | 1.10 | 1.45 | -0.92 | -44.88% | 2 | 5 | 113.57% |
| CHTR240426C00305000 | 2024-04-23 12:39PM EDT | 305.00 | 2.06 | 0.95 | 1.25 | 0.00 | - | 1 | 50 | 114.16% |
| CHTR240426C00307500 | 2024-04-23 10:40AM EDT | 307.50 | 1.45 | 0.75 | 1.10 | 0.00 | - | 2 | 14 | 114.11% |
| CHTR240426C00310000 | 2024-04-23 12:39PM EDT | 310.00 | 1.50 | 0.65 | 0.90 | 0.00 | - | 8 | 268 | 114.06% |
| CHTR240426C00315000 | 2024-04-23 12:26PM EDT | 315.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 17 | 280 | 114.45% |
| CHTR240426C00317500 | 2024-04-23 11:44AM EDT | 317.50 | 0.90 | 0.20 | 1.50 | 0.00 | - | 2 | 12 | 129.44% |
| CHTR240426C00320000 | 2024-04-23 1:05PM EDT | 320.00 | 0.80 | 0.15 | 1.50 | 0.00 | - | 10 | 17 | 132.81% |
| CHTR240426C00325000 | 2024-04-23 11:37AM EDT | 325.00 | 0.60 | 0.10 | 2.85 | 0.00 | - | 5 | 56 | 160.50% |
| CHTR240426C00330000 | 2024-04-23 12:06PM EDT | 330.00 | 0.37 | 0.05 | 2.80 | 0.00 | - | 3 | 24 | 167.77% |
| CHTR240426C00335000 | 2024-04-23 10:44AM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,197 | 50.00% |
| CHTR240426C00337500 | 2024-04-18 2:15PM EDT | 337.50 | 0.15 | 0.00 | 2.70 | 0.00 | - | - | 33 | 178.03% |
| CHTR240426C00340000 | 2024-04-18 1:33PM EDT | 340.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 15 | 16 | 182.03% |
| CHTR240426C00350000 | 2024-04-23 2:23PM EDT | 350.00 | 0.07 | 0.00 | 2.65 | 0.00 | - | 2 | 51 | 196.78% |
| CHTR240426C00355000 | 2024-04-19 10:32AM EDT | 355.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 31 | 40 | 203.47% |
| CHTR240426C00360000 | 2024-03-21 11:25AM EDT | 360.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 189.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00187500 | 2024-04-18 2:16PM EDT | 187.50 | 0.17 | 0.00 | 2.65 | 0.00 | - | - | 61 | 245.70% |
| CHTR240426P00190000 | 2024-04-18 10:25AM EDT | 190.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | - | 10 | 237.89% |
| CHTR240426P00192500 | 2024-04-22 9:43AM EDT | 192.50 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 205.76% |
| CHTR240426P00195000 | 2024-04-22 2:57PM EDT | 195.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 32 | 34 | 198.73% |
| CHTR240426P00197500 | 2024-04-18 12:25PM EDT | 197.50 | 0.32 | 0.05 | 1.50 | 0.00 | - | - | 3 | 191.80% |
| CHTR240426P00200000 | 2024-04-22 11:02AM EDT | 200.00 | 0.22 | 0.05 | 1.85 | 0.00 | - | 107 | 108 | 192.77% |
| CHTR240426P00205000 | 2024-04-22 1:42PM EDT | 205.00 | 0.28 | 0.10 | 2.85 | 0.00 | - | 9 | 9 | 197.56% |
| CHTR240426P00207500 | 2024-04-22 1:50PM EDT | 207.50 | 0.25 | 0.20 | 2.85 | 0.00 | - | 2 | 4 | 191.65% |
| CHTR240426P00210000 | 2024-04-23 10:10AM EDT | 210.00 | 0.35 | 0.20 | 0.50 | +0.08 | +29.63% | 1 | 36 | 135.64% |
| CHTR240426P00215000 | 2024-04-24 10:26AM EDT | 215.00 | 0.55 | 0.30 | 0.55 | +0.04 | +7.84% | 8 | 13 | 128.22% |
| CHTR240426P00220000 | 2024-04-23 9:42AM EDT | 220.00 | 0.75 | 0.65 | 0.80 | +0.05 | +7.14% | 2 | 19 | 129.44% |
| CHTR240426P00222500 | 2024-04-23 1:19PM EDT | 222.50 | 0.65 | 0.75 | 0.95 | 0.00 | - | 1 | 12 | 127.44% |
| CHTR240426P00225000 | 2024-04-23 12:58PM EDT | 225.00 | 1.10 | 0.90 | 1.10 | +0.30 | +37.50% | 1 | 55 | 125.64% |
| CHTR240426P00230000 | 2024-04-23 1:38PM EDT | 230.00 | 1.08 | 1.25 | 1.45 | 0.00 | - | 13 | 50 | 121.39% |
| CHTR240426P00232500 | 2024-04-24 11:35AM EDT | 232.50 | 1.67 | 1.45 | 1.70 | +0.22 | +15.17% | 10 | 14 | 119.48% |
| CHTR240426P00235000 | 2024-04-24 11:35AM EDT | 235.00 | 1.99 | 1.75 | 1.95 | +0.46 | +30.07% | 11 | 10 | 117.90% |
| CHTR240426P00240000 | 2024-04-24 11:35AM EDT | 240.00 | 2.77 | 2.50 | 2.70 | +0.69 | +33.17% | 6 | 52 | 115.92% |
| CHTR240426P00242500 | 2024-04-23 10:41AM EDT | 242.50 | 2.70 | 2.75 | 3.10 | 0.00 | - | 14 | 117 | 112.89% |
| CHTR240426P00245000 | 2024-04-24 10:44AM EDT | 245.00 | 4.30 | 3.50 | 3.80 | +1.50 | +53.57% | 9 | 68 | 114.97% |
| CHTR240426P00247500 | 2024-04-24 11:23AM EDT | 247.50 | 4.65 | 4.10 | 4.40 | -0.15 | -3.13% | 11 | 25 | 114.06% |
| CHTR240426P00250000 | 2024-04-24 10:13AM EDT | 250.00 | 5.30 | 4.70 | 5.00 | +0.60 | +12.77% | 41 | 104 | 112.23% |
| CHTR240426P00252500 | 2024-04-24 11:23AM EDT | 252.50 | 6.26 | 5.60 | 5.90 | -0.19 | -2.95% | 23 | 31 | 113.11% |
| CHTR240426P00255000 | 2024-04-24 11:01AM EDT | 255.00 | 7.40 | 6.50 | 6.80 | +2.40 | +48.00% | 8 | 294 | 112.92% |
| CHTR240426P00257500 | 2024-04-24 10:37AM EDT | 257.50 | 8.20 | 7.40 | 7.80 | +2.20 | +36.67% | 3 | 36 | 112.28% |
| CHTR240426P00260000 | 2024-04-23 1:43PM EDT | 260.00 | 6.70 | 8.50 | 8.90 | 0.00 | - | 4 | 115 | 112.28% |
| CHTR240426P00262500 | 2024-04-24 11:23AM EDT | 262.50 | 10.57 | 9.50 | 9.80 | +1.57 | +17.44% | 15 | 50 | 109.72% |
| CHTR240426P00265000 | 2024-04-24 11:23AM EDT | 265.00 | 11.83 | 10.90 | 11.30 | +3.03 | +34.43% | 15 | 116 | 111.45% |
| CHTR240426P00267500 | 2024-04-24 9:48AM EDT | 267.50 | 14.50 | 12.00 | 12.60 | +4.60 | +46.46% | 1 | 15 | 109.57% |
| CHTR240426P00270000 | 2024-04-24 10:30AM EDT | 270.00 | 15.00 | 13.60 | 14.10 | +3.60 | +31.58% | 6 | 45 | 110.40% |
| CHTR240426P00275000 | 2024-04-24 10:56AM EDT | 275.00 | 18.10 | 16.70 | 17.20 | -2.20 | -10.84% | 8 | 133 | 109.23% |
| CHTR240426P00277500 | 2024-04-19 3:31PM EDT | 277.50 | 19.00 | 18.30 | 18.90 | 0.00 | - | 2 | 2 | 108.30% |
| CHTR240426P00280000 | 2024-04-19 12:37PM EDT | 280.00 | 21.70 | 19.90 | 21.10 | 0.00 | - | 2 | 26 | 109.35% |
| CHTR240426P00285000 | 2024-04-23 1:25PM EDT | 285.00 | 20.00 | 23.60 | 25.10 | 0.00 | - | 2 | 7 | 109.62% |
| CHTR240426P00290000 | 2024-04-19 12:24PM EDT | 290.00 | 30.20 | 25.60 | 29.40 | 0.00 | - | 1 | 5 | 94.02% |
| CHTR240426P00295000 | 2024-04-23 9:43AM EDT | 295.00 | 30.93 | 31.80 | 33.80 | 0.00 | - | 1 | 19 | 110.96% |
| CHTR240426P00297500 | 2024-04-19 12:24PM EDT | 297.50 | 36.70 | 32.40 | 35.80 | 0.00 | - | 1 | 1 | 89.84% |
| CHTR240426P00300000 | 2024-04-16 3:32PM EDT | 300.00 | 44.15 | 35.80 | 38.00 | 0.00 | - | 10 | 18 | 102.69% |
| CHTR240426P00302500 | 2024-04-19 12:26PM EDT | 302.50 | 41.10 | 37.60 | 43.40 | 0.00 | - | 1 | 1 | 131.27% |
| CHTR240426P00310000 | 2024-04-05 11:04AM EDT | 310.00 | 43.47 | 43.60 | 50.10 | 0.00 | - | 2 | 1 | 120.26% |
| CHTR240426P00315000 | 2024-03-22 1:41PM EDT | 315.00 | 24.30 | 46.00 | 54.20 | 0.00 | - | 10 | 10 | 179.54% |
| CHTR240426P00330000 | 2024-04-03 3:31PM EDT | 330.00 | 55.55 | 63.60 | 69.90 | 0.00 | - | 1 | 0 | 150.98% |
© 2024 Yahoo. All rights reserved.