Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 240.00 | 29.15 | 27.00 | 35.60 | -0.12 | -0.41% | 1 | 1 | 113.89% |
| CHTR240531C00255000 | 2024-05-20 9:52AM EDT | 255.00 | 19.44 | 15.00 | 20.00 | 0.00 | - | 1 | 5 | 71.41% |
| CHTR240531C00260000 | 2024-05-24 12:55PM EDT | 260.00 | 10.29 | 11.40 | 13.30 | -6.36 | -38.20% | 5 | 35 | 43.24% |
| CHTR240531C00265000 | 2024-05-24 10:18AM EDT | 265.00 | 6.60 | 8.00 | 8.50 | +0.30 | +4.76% | 1 | 15 | 33.24% |
| CHTR240531C00270000 | 2024-05-24 3:43PM EDT | 270.00 | 4.60 | 4.80 | 5.30 | +0.32 | +7.48% | 21 | 48 | 32.74% |
| CHTR240531C00272500 | 2024-05-24 3:25PM EDT | 272.50 | 3.40 | 3.60 | 4.00 | +0.50 | +17.24% | 11 | 31 | 32.35% |
| CHTR240531C00275000 | 2024-05-24 3:58PM EDT | 275.00 | 2.62 | 2.60 | 3.10 | +0.12 | +4.80% | 126 | 189 | 33.33% |
| CHTR240531C00277500 | 2024-05-24 3:59PM EDT | 277.50 | 1.95 | 1.90 | 2.30 | +0.20 | +11.43% | 10 | 50 | 33.61% |
| CHTR240531C00280000 | 2024-05-24 2:41PM EDT | 280.00 | 1.35 | 1.35 | 1.70 | -0.05 | -3.57% | 10 | 291 | 34.13% |
| CHTR240531C00282500 | 2024-05-24 10:53AM EDT | 282.50 | 0.95 | 0.95 | 1.20 | -0.29 | -23.39% | 10 | 15 | 34.20% |
| CHTR240531C00285000 | 2024-05-23 3:36PM EDT | 285.00 | 0.86 | 0.70 | 1.00 | 0.00 | - | 92 | 547 | 36.45% |
| CHTR240531C00290000 | 2024-05-24 11:47AM EDT | 290.00 | 0.45 | 0.40 | 0.65 | -0.08 | -15.09% | 3 | 227 | 39.65% |
| CHTR240531C00295000 | 2024-05-23 3:36PM EDT | 295.00 | 0.36 | 0.25 | 0.50 | 0.00 | - | 83 | 99 | 44.09% |
| CHTR240531C00300000 | 2024-05-22 2:39PM EDT | 300.00 | 0.36 | 0.10 | 0.55 | 0.00 | - | 9 | 151 | 51.81% |
| CHTR240531C00305000 | 2024-05-21 1:35PM EDT | 305.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 3 | 8 | 54.54% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 310.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 7 | 54 | 54.54% |
| CHTR240531C00315000 | 2024-05-01 10:22AM EDT | 315.00 | 0.81 | 0.05 | 2.65 | 0.00 | - | 2 | 2 | 86.50% |
| CHTR240531C00320000 | 2024-05-13 12:29PM EDT | 320.00 | 0.90 | 0.05 | 2.60 | 0.00 | - | 5 | 0 | 92.63% |
| CHTR240531C00325000 | 2024-05-23 2:10PM EDT | 325.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 257 | 57.23% |
| CHTR240531C00330000 | 2024-05-24 3:56PM EDT | 330.00 | 0.05 | 0.05 | 0.75 | -0.45 | -90.00% | 6 | 1 | 82.42% |
| CHTR240531C00355000 | 2024-05-16 12:45PM EDT | 355.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 3 | 145.61% |
| CHTR240531C00360000 | 2024-05-23 10:02AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 67 | 88.67% |
| CHTR240531C00365000 | 2024-05-21 12:17PM EDT | 365.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 95.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531P00175000 | 2024-05-07 12:10PM EDT | 175.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 236.23% |
| CHTR240531P00195000 | 2024-05-20 9:37AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 71 | 100.78% |
| CHTR240531P00200000 | 2024-05-20 11:06AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 27 | 101.95% |
| CHTR240531P00210000 | 2024-05-07 3:25PM EDT | 210.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | - | 12 | 150.32% |
| CHTR240531P00215000 | 2024-05-21 11:05AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 39 | 73.63% |
| CHTR240531P00220000 | 2024-05-24 10:54AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 222 | 62.11% |
| CHTR240531P00225000 | 2024-05-20 1:28PM EDT | 225.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 195 | 63.87% |
| CHTR240531P00230000 | 2024-05-24 3:46PM EDT | 230.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 93 | 1,177 | 59.38% |
| CHTR240531P00235000 | 2024-05-16 12:53PM EDT | 235.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 216 | 52.73% |
| CHTR240531P00240000 | 2024-05-23 3:43PM EDT | 240.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 77 | 53.42% |
| CHTR240531P00245000 | 2024-05-23 3:43PM EDT | 245.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 1 | 18 | 64.89% |
| CHTR240531P00250000 | 2024-05-23 1:05PM EDT | 250.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 2 | 299 | 41.16% |
| CHTR240531P00252500 | 2024-05-24 10:18AM EDT | 252.50 | 0.55 | 0.20 | 0.30 | -0.15 | -21.43% | 5 | 825 | 35.94% |
| CHTR240531P00255000 | 2024-05-23 3:03PM EDT | 255.00 | 0.78 | 0.25 | 0.45 | -0.32 | -29.09% | 8 | 27 | 35.21% |
| CHTR240531P00260000 | 2024-05-24 1:31PM EDT | 260.00 | 1.04 | 0.65 | 0.90 | -0.91 | -46.67% | 2 | 26 | 32.98% |
| CHTR240531P00262500 | 2024-05-24 3:59PM EDT | 262.50 | 1.10 | 0.95 | 1.25 | -1.25 | -53.19% | 51 | 42 | 31.74% |
| CHTR240531P00265000 | 2024-05-24 3:58PM EDT | 265.00 | 1.53 | 1.50 | 1.85 | -1.97 | -56.29% | 107 | 30 | 31.60% |
| CHTR240531P00267500 | 2024-05-24 3:36PM EDT | 267.50 | 3.00 | 2.25 | 2.55 | -2.10 | -41.18% | 43 | 70 | 30.76% |
| CHTR240531P00270000 | 2024-05-24 12:41PM EDT | 270.00 | 4.64 | 3.20 | 3.70 | -1.46 | -23.93% | 9 | 13 | 31.71% |
| CHTR240531P00272500 | 2024-05-24 3:54PM EDT | 272.50 | 5.40 | 4.50 | 4.90 | -1.90 | -26.03% | 4 | 30 | 31.35% |
| CHTR240531P00275000 | 2024-05-24 2:44PM EDT | 275.00 | 7.06 | 6.00 | 6.50 | -1.47 | -17.23% | 72 | 25 | 32.28% |
| CHTR240531P00277500 | 2024-05-23 12:15PM EDT | 277.50 | 11.88 | 7.70 | 8.40 | 0.00 | - | 1 | 18 | 34.09% |
| CHTR240531P00280000 | 2024-05-23 11:45AM EDT | 280.00 | 12.37 | 9.70 | 10.50 | -0.83 | -6.29% | 2 | 13 | 36.45% |
| CHTR240531P00282500 | 2024-05-24 12:44PM EDT | 282.50 | 13.90 | 10.60 | 13.10 | +2.00 | +16.81% | 3 | 7 | 42.66% |
| CHTR240531P00285000 | 2024-05-20 9:54AM EDT | 285.00 | 13.80 | 12.20 | 15.70 | 0.00 | - | 4 | 4 | 48.67% |
| CHTR240531P00290000 | 2024-05-22 3:18PM EDT | 290.00 | 20.20 | 16.40 | 23.20 | 0.00 | - | 1 | 2 | 81.27% |
| CHTR240531P00297500 | 2024-05-13 11:50AM EDT | 297.50 | 22.47 | 23.30 | 30.80 | 0.00 | - | 5 | 5 | 56.49% |
© 2024 Yahoo. All rights reserved.