Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00200000 | 2024-05-22 9:41AM EDT | 200.00 | 84.98 | 94.60 | 101.80 | 0.00 | - | 1 | 0 | 57.07% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 53.20 | 55.10 | 0.00 | - | 4 | 4 | 31.66% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 260.00 | 38.60 | 40.80 | 42.40 | 0.00 | - | 28 | 37 | 32.87% |
| CHTR241220C00270000 | 2024-05-31 9:46AM EDT | 270.00 | 44.10 | 44.70 | 47.30 | +3.60 | +8.89% | 1 | 46 | 46.24% |
| CHTR241220C00280000 | 2024-05-30 1:26PM EDT | 280.00 | 33.00 | 39.70 | 41.70 | 0.00 | - | 1 | 119 | 45.29% |
| CHTR241220C00290000 | 2024-05-30 10:15AM EDT | 290.00 | 27.70 | 34.90 | 36.40 | 0.00 | - | 2 | 8 | 44.25% |
| CHTR241220C00300000 | 2024-05-31 10:12AM EDT | 300.00 | 28.90 | 30.00 | 31.40 | +5.20 | +21.94% | 4 | 452 | 43.11% |
| CHTR241220C00310000 | 2024-05-30 10:15AM EDT | 310.00 | 20.30 | 25.90 | 27.20 | 0.00 | - | 1 | 4 | 42.45% |
| CHTR241220C00320000 | 2024-05-31 10:21AM EDT | 320.00 | 21.30 | 22.20 | 23.50 | +5.00 | +30.67% | 2 | 7 | 41.93% |
| CHTR241220C00330000 | 2024-05-31 9:54AM EDT | 330.00 | 17.40 | 19.00 | 20.10 | +3.80 | +27.94% | 10 | 38 | 41.32% |
| CHTR241220C00340000 | 2024-05-29 3:59PM EDT | 340.00 | 11.30 | 15.90 | 17.10 | 0.00 | - | 6 | 13 | 40.77% |
| CHTR241220C00350000 | 2024-05-29 3:59PM EDT | 350.00 | 9.40 | 13.60 | 14.70 | 0.00 | - | 8 | 53 | 40.57% |
| CHTR241220C00360000 | 2024-05-29 3:57PM EDT | 360.00 | 7.80 | 11.50 | 12.60 | 0.00 | - | 3 | 8 | 40.39% |
| CHTR241220C00370000 | 2024-05-29 3:56PM EDT | 370.00 | 6.50 | 9.70 | 10.70 | 0.00 | - | 2 | 13 | 40.12% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 5.40 | 6.50 | 0.00 | - | - | 2 | 35.55% |
| CHTR241220C00390000 | 2024-05-29 3:53PM EDT | 390.00 | 4.50 | 4.70 | 7.80 | 0.00 | - | 7 | 14 | 39.91% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 3.40 | 6.60 | 0.00 | - | 1 | 24 | 39.75% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 52.20% |
| CHTR241220P00165000 | 2024-05-10 10:39AM EDT | 165.00 | 2.68 | 0.30 | 2.80 | 0.00 | - | 1 | 38 | 51.71% |
| CHTR241220P00170000 | 2024-05-24 9:30AM EDT | 170.00 | 3.00 | 1.50 | 3.10 | 0.00 | - | 10 | 90 | 50.63% |
| CHTR241220P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 2.73 | 2.55 | 3.00 | 0.00 | - | 1 | 9 | 45.69% |
| CHTR241220P00190000 | 2024-05-31 9:49AM EDT | 190.00 | 4.05 | 3.10 | 3.90 | -1.22 | -23.15% | 1 | 62 | 44.40% |
| CHTR241220P00195000 | 2024-05-23 9:30AM EDT | 195.00 | 5.75 | 3.60 | 4.40 | 0.00 | - | - | 1 | 43.70% |
| CHTR241220P00200000 | 2024-05-30 11:54AM EDT | 200.00 | 6.10 | 4.10 | 5.70 | 0.00 | - | 5 | 17 | 44.97% |
| CHTR241220P00210000 | 2024-05-29 10:38AM EDT | 210.00 | 8.55 | 5.40 | 6.30 | 0.00 | - | 30 | 296 | 41.83% |
| CHTR241220P00220000 | 2024-05-31 9:49AM EDT | 220.00 | 8.35 | 7.00 | 7.90 | -2.13 | -20.32% | 1 | 247 | 40.64% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 230.00 | 12.50 | 8.90 | 9.90 | 0.00 | - | 100 | 105 | 39.66% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 11.20 | 12.20 | 0.00 | - | - | 10 | 38.59% |
| CHTR241220P00250000 | 2024-05-22 11:12AM EDT | 250.00 | 19.20 | 13.90 | 14.90 | 0.00 | - | 2 | 30 | 37.56% |
| CHTR241220P00260000 | 2024-05-30 2:15PM EDT | 260.00 | 20.20 | 17.30 | 18.50 | -0.80 | -3.81% | 1 | 53 | 37.19% |
| CHTR241220P00270000 | 2024-05-29 10:19AM EDT | 270.00 | 28.10 | 19.80 | 21.80 | 0.00 | - | 2 | 201 | 35.81% |
| CHTR241220P00280000 | 2024-05-31 11:02AM EDT | 280.00 | 27.30 | 23.80 | 25.80 | -3.40 | -11.07% | 3 | 155 | 34.75% |
| CHTR241220P00290000 | 2024-05-31 10:13AM EDT | 290.00 | 32.10 | 29.20 | 30.60 | -4.00 | -11.08% | 7 | 48 | 34.04% |
| CHTR241220P00300000 | 2024-05-31 10:29AM EDT | 300.00 | 37.30 | 34.60 | 36.50 | -6.60 | -15.03% | 4 | 13 | 34.02% |
| CHTR241220P00310000 | 2024-05-30 10:09AM EDT | 310.00 | 47.70 | 39.80 | 42.40 | 0.00 | - | 1 | 1 | 33.40% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 320.00 | 56.25 | 46.30 | 48.70 | 0.00 | - | - | 1 | 32.66% |
© 2024 Yahoo. All rights reserved.