Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614C00240000 | 2024-06-07 2:44PM EDT | 240.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240614C00260000 | 2024-06-07 11:58AM EDT | 260.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240614C00265000 | 2024-06-11 11:18AM EDT | 265.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240614C00267500 | 2024-06-13 3:42PM EDT | 267.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240614C00270000 | 2024-06-11 1:27PM EDT | 270.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHTR240614C00272500 | 2024-06-13 2:16PM EDT | 272.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHTR240614C00275000 | 2024-06-13 3:54PM EDT | 275.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CHTR240614C00277500 | 2024-06-13 3:08PM EDT | 277.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CHTR240614C00280000 | 2024-06-13 2:28PM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CHTR240614C00282500 | 2024-06-13 3:08PM EDT | 282.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240614C00285000 | 2024-06-13 3:16PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CHTR240614C00287500 | 2024-06-13 12:57PM EDT | 287.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240614C00290000 | 2024-06-13 3:30PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240614C00292500 | 2024-06-12 9:58AM EDT | 292.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240614C00295000 | 2024-06-13 3:06PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240614C00297500 | 2024-06-13 3:29PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHTR240614C00300000 | 2024-06-12 3:55PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| CHTR240614C00305000 | 2024-06-13 10:21AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CHTR240614C00310000 | 2024-06-13 9:43AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240614C00315000 | 2024-06-13 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| CHTR240614C00320000 | 2024-06-12 3:35PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| CHTR240614C00325000 | 2024-06-10 10:06AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHTR240614C00330000 | 2024-06-12 9:57AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CHTR240614C00335000 | 2024-06-12 9:32AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CHTR240614C00340000 | 2024-06-12 9:31AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240614C00360000 | 2024-06-04 10:33AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| CHTR240614C00365000 | 2024-05-29 1:36PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240614C00380000 | 2024-06-04 9:57AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240614C00400000 | 2024-05-31 11:58AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CHTR240614C00440000 | 2024-05-29 10:59AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240614C00450000 | 2024-05-29 10:58AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240614C00520000 | 2024-05-31 11:03AM EDT | 520.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614P00170000 | 2024-05-31 11:01AM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240614P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHTR240614P00180000 | 2024-05-28 1:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| CHTR240614P00190000 | 2024-06-03 10:04AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240614P00195000 | 2024-06-03 11:25AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240614P00200000 | 2024-06-05 9:48AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240614P00205000 | 2024-06-04 12:16PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240614P00215000 | 2024-06-06 3:49PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CHTR240614P00220000 | 2024-06-12 9:34AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| CHTR240614P00225000 | 2024-06-11 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240614P00230000 | 2024-06-11 9:41AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| CHTR240614P00235000 | 2024-06-12 10:16AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHTR240614P00240000 | 2024-06-13 9:43AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CHTR240614P00245000 | 2024-06-13 1:25PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240614P00247500 | 2024-06-10 9:30AM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240614P00250000 | 2024-06-10 3:59PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CHTR240614P00252500 | 2024-06-11 11:35AM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CHTR240614P00255000 | 2024-06-12 10:04AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240614P00257500 | 2024-06-13 11:30AM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240614P00260000 | 2024-06-13 12:10PM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240614P00262500 | 2024-06-12 10:00AM EDT | 262.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240614P00265000 | 2024-06-13 9:58AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CHTR240614P00267500 | 2024-06-13 2:28PM EDT | 267.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CHTR240614P00270000 | 2024-06-13 3:07PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CHTR240614P00272500 | 2024-06-13 3:54PM EDT | 272.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CHTR240614P00275000 | 2024-06-13 3:32PM EDT | 275.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHTR240614P00277500 | 2024-06-13 2:07PM EDT | 277.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHTR240614P00280000 | 2024-06-13 3:20PM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240614P00282500 | 2024-06-13 12:43PM EDT | 282.50 | 7.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240614P00285000 | 2024-06-13 3:20PM EDT | 285.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240614P00287500 | 2024-06-12 11:15AM EDT | 287.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHTR240614P00290000 | 2024-06-13 9:47AM EDT | 290.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240614P00292500 | 2024-06-07 3:10PM EDT | 292.50 | 15.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CHTR240614P00295000 | 2024-06-07 11:58AM EDT | 295.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240614P00297500 | 2024-06-03 2:19PM EDT | 297.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240614P00300000 | 2024-05-31 9:38AM EDT | 300.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.