Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00195000 | 2024-02-08 12:59PM EDT | 195.00 | 100.00 | 95.70 | 102.30 | 0.00 | - | - | 1 | 67.69% |
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 200.00 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 61.29% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 210.00 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 0.00% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 250.00 | 37.10 | 48.80 | 51.30 | 0.00 | - | 5 | 15 | 49.16% |
| CHTR240920C00260000 | 2024-05-28 3:49PM EDT | 260.00 | 31.80 | 42.00 | 44.00 | 0.00 | - | 4 | 132 | 47.15% |
| CHTR240920C00270000 | 2024-05-28 2:41PM EDT | 270.00 | 26.30 | 35.40 | 36.90 | 0.00 | - | 13 | 391 | 44.79% |
| CHTR240920C00280000 | 2024-05-29 3:38PM EDT | 280.00 | 21.35 | 29.80 | 30.80 | 0.00 | - | 7 | 190 | 43.33% |
| CHTR240920C00290000 | 2024-05-31 2:10PM EDT | 290.00 | 23.80 | 24.60 | 25.60 | +6.30 | +36.00% | 14 | 116 | 42.46% |
| CHTR240920C00300000 | 2024-05-31 9:54AM EDT | 300.00 | 17.72 | 20.00 | 21.00 | +2.12 | +13.59% | 2 | 252 | 41.64% |
| CHTR240920C00310000 | 2024-05-22 11:03AM EDT | 310.00 | 11.90 | 15.80 | 16.90 | 0.00 | - | 1 | 108 | 40.72% |
| CHTR240920C00320000 | 2024-05-31 9:54AM EDT | 320.00 | 10.92 | 11.00 | 13.60 | +2.42 | +28.47% | 2 | 190 | 40.22% |
| CHTR240920C00330000 | 2024-05-31 3:52PM EDT | 330.00 | 10.50 | 10.10 | 13.80 | +4.90 | +87.50% | 4 | 468 | 45.02% |
| CHTR240920C00340000 | 2024-05-31 12:50PM EDT | 340.00 | 6.90 | 7.80 | 8.90 | +1.14 | +19.79% | 1 | 192 | 40.10% |
| CHTR240920C00350000 | 2024-05-29 10:38AM EDT | 350.00 | 3.90 | 5.50 | 9.50 | 0.00 | - | 1 | 14 | 44.90% |
| CHTR240920C00360000 | 2024-05-15 11:01AM EDT | 360.00 | 5.30 | 4.20 | 5.50 | 0.00 | - | 1 | 517 | 39.56% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 370.00 | 3.48 | 2.25 | 2.75 | 0.00 | - | 3 | 139 | 34.77% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 380.00 | 5.50 | 1.55 | 6.50 | 0.00 | - | 3 | 6 | 47.86% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 390.00 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 40.64% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 400.00 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 50.37% |
| CHTR240920C00410000 | 2024-04-02 3:49PM EDT | 410.00 | 3.20 | 0.60 | 1.90 | 0.00 | - | - | 4 | 40.81% |
| CHTR240920C00440000 | 2024-02-16 11:31AM EDT | 440.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 52.37% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 450.00 | 1.70 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 51.47% |
| CHTR240920C00460000 | 2024-03-19 10:23AM EDT | 460.00 | 2.40 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 48.49% |
| CHTR240920C00480000 | 2024-05-20 9:30AM EDT | 480.00 | 0.10 | 0.20 | 3.00 | 0.00 | - | 1 | 2 | 52.14% |
| CHTR240920C00490000 | 2024-03-11 3:44PM EDT | 490.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 53.13% |
| CHTR240920C00500000 | 2024-03-26 2:11PM EDT | 500.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 12 | 7 | 54.68% |
| CHTR240920C00520000 | 2024-03-15 9:44AM EDT | 520.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 52.32% |
| CHTR240920C00540000 | 2024-04-26 9:56AM EDT | 540.00 | 0.35 | 0.05 | 2.80 | 0.00 | - | 1 | 2 | 59.96% |
| CHTR240920C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 0.45 | 0.05 | 4.10 | 0.00 | - | 1 | 55 | 66.87% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920P00130000 | 2024-04-22 11:02AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240920P00140000 | 2024-04-04 2:13PM EDT | 140.00 | 0.75 | 0.25 | 3.10 | 0.00 | - | 1 | 10 | 77.72% |
| CHTR240920P00145000 | 2024-04-15 1:27PM EDT | 145.00 | 1.24 | 0.20 | 1.50 | 0.00 | - | 10 | 37 | 65.58% |
| CHTR240920P00150000 | 2024-03-11 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240920P00155000 | 2024-03-07 11:05AM EDT | 155.00 | 1.56 | 0.90 | 2.30 | 0.00 | - | - | 1 | 67.41% |
| CHTR240920P00160000 | 2024-05-23 12:40PM EDT | 160.00 | 0.72 | 0.20 | 1.50 | 0.00 | - | 2 | 3 | 57.13% |
| CHTR240920P00170000 | 2024-04-08 9:44AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CHTR240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 4.20 | 1.15 | 1.85 | 0.00 | - | 1 | 41 | 52.47% |
| CHTR240920P00185000 | 2024-05-29 10:39AM EDT | 185.00 | 1.85 | 0.85 | 2.10 | 0.00 | - | 3 | 440 | 53.72% |
| CHTR240920P00190000 | 2024-05-21 2:14PM EDT | 190.00 | 2.00 | 0.65 | 2.00 | 0.00 | - | 1 | 277 | 50.45% |
| CHTR240920P00195000 | 2024-05-10 1:43PM EDT | 195.00 | 3.50 | 1.05 | 1.90 | 0.00 | - | 10 | 485 | 47.28% |
| CHTR240920P00200000 | 2024-05-16 12:22PM EDT | 200.00 | 3.10 | 1.75 | 2.05 | 0.00 | - | 7 | 406 | 45.56% |
| CHTR240920P00210000 | 2024-05-31 10:21AM EDT | 210.00 | 2.80 | 2.25 | 2.80 | -4.90 | -63.64% | 1 | 1,982 | 43.97% |
| CHTR240920P00220000 | 2024-05-20 10:31AM EDT | 220.00 | 5.65 | 3.40 | 3.80 | 0.00 | - | 10 | 315 | 42.51% |
| CHTR240920P00230000 | 2024-05-31 10:12AM EDT | 230.00 | 5.30 | 4.60 | 5.00 | -1.93 | -26.69% | 1 | 491 | 40.83% |
| CHTR240920P00240000 | 2024-05-31 3:01PM EDT | 240.00 | 6.40 | 6.30 | 6.60 | -3.90 | -37.86% | 32 | 475 | 39.39% |
| CHTR240920P00250000 | 2024-05-31 2:09PM EDT | 250.00 | 9.17 | 8.10 | 8.80 | -1.83 | -16.64% | 15 | 736 | 38.37% |
| CHTR240920P00260000 | 2024-05-31 12:46PM EDT | 260.00 | 13.10 | 10.90 | 11.50 | -1.40 | -9.66% | 6 | 500 | 37.34% |
| CHTR240920P00270000 | 2024-05-31 3:37PM EDT | 270.00 | 15.00 | 14.30 | 15.10 | -6.27 | -29.48% | 9 | 550 | 36.85% |
| CHTR240920P00280000 | 2024-05-31 3:37PM EDT | 280.00 | 19.44 | 18.30 | 19.10 | -5.16 | -20.98% | 8 | 644 | 35.94% |
| CHTR240920P00290000 | 2024-05-31 1:41PM EDT | 290.00 | 25.00 | 23.00 | 23.90 | -5.90 | -19.09% | 6 | 399 | 35.24% |
| CHTR240920P00300000 | 2024-05-31 1:05PM EDT | 300.00 | 30.60 | 28.30 | 29.20 | -4.90 | -13.80% | 10 | 144 | 34.24% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 310.00 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 65.41% |
| CHTR240920P00320000 | 2024-05-31 10:10AM EDT | 320.00 | 41.90 | 40.20 | 43.30 | -0.30 | -0.71% | 2 | 3 | 34.77% |
| CHTR240920P00330000 | 2024-05-31 9:38AM EDT | 330.00 | 56.29 | 46.10 | 52.60 | +7.29 | +14.88% | 3 | 5 | 37.78% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 340.00 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 35.09% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 360.00 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 48.99% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 380.00 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.