Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241004C00290000 | 2024-09-27 11:39AM EDT | 290.00 | 43.10 | 31.00 | 37.90 | 0.00 | - | 2 | 0 | 110.35% |
| CHTR241004C00300000 | 2024-09-27 11:50AM EDT | 300.00 | 31.21 | 22.00 | 26.70 | 0.00 | - | 20 | 10 | 71.48% |
| CHTR241004C00310000 | 2024-10-01 9:48AM EDT | 310.00 | 14.09 | 12.50 | 15.50 | 0.00 | - | 5 | 7 | 87.01% |
| CHTR241004C00315000 | 2024-10-02 12:30PM EDT | 315.00 | 16.85 | 7.40 | 10.40 | 0.00 | - | 4 | 23 | 63.67% |
| CHTR241004C00317500 | 2024-09-27 11:56AM EDT | 317.50 | 14.32 | 5.60 | 8.70 | 0.00 | - | 2 | 2 | 67.68% |
| CHTR241004C00320000 | 2024-10-03 2:46PM EDT | 320.00 | 4.00 | 3.60 | 5.10 | 0.00 | - | 3 | 33 | 35.40% |
| CHTR241004C00322500 | 2024-10-03 3:39PM EDT | 322.50 | 4.00 | 1.90 | 3.30 | +1.77 | +79.37% | 2 | 9 | 34.18% |
| CHTR241004C00325000 | 2024-10-03 10:47AM EDT | 325.00 | 1.50 | 0.45 | 1.80 | 0.00 | - | 8 | 27 | 31.64% |
| CHTR241004C00327500 | 2024-10-03 10:23AM EDT | 327.50 | 0.88 | 0.00 | 0.70 | 0.00 | - | 3 | 473 | 27.81% |
| CHTR241004C00330000 | 2024-10-04 9:57AM EDT | 330.00 | 0.20 | 0.00 | 0.30 | -0.24 | -54.55% | 1 | 47 | 28.81% |
| CHTR241004C00332500 | 2024-10-02 2:51PM EDT | 332.50 | 2.50 | 0.00 | 0.25 | 0.00 | - | 9 | 15 | 35.50% |
| CHTR241004C00335000 | 2024-10-03 12:10PM EDT | 335.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 170 | 38.57% |
| CHTR241004C00337500 | 2024-10-03 9:37AM EDT | 337.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 50.59% |
| CHTR241004C00340000 | 2024-10-03 9:30AM EDT | 340.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 55.08% |
| CHTR241004C00342500 | 2024-10-02 11:36AM EDT | 342.50 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 83.98% |
| CHTR241004C00345000 | 2024-10-02 3:27PM EDT | 345.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 14 | 40 | 91.89% |
| CHTR241004C00347500 | 2024-09-24 12:06PM EDT | 347.50 | 0.75 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 99.51% |
| CHTR241004C00350000 | 2024-10-02 2:20PM EDT | 350.00 | 0.14 | 0.00 | 1.70 | 0.00 | - | 19 | 12 | 110.55% |
| CHTR241004C00355000 | 2024-09-18 12:40PM EDT | 355.00 | 3.80 | 0.00 | 1.50 | 0.00 | - | 7 | 9 | 121.48% |
| CHTR241004C00360000 | 2024-09-27 1:04PM EDT | 360.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 135.35% |
| CHTR241004C00365000 | 2024-09-30 11:39AM EDT | 365.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 11 | 36 | 148.73% |
| CHTR241004C00380000 | 2024-09-13 2:32PM EDT | 380.00 | 0.84 | 0.00 | 0.10 | 0.00 | - | - | 1 | 122.66% |
| CHTR241004C00385000 | 2024-09-24 11:22AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 9 | 198.34% |
| CHTR241004C00400000 | 2024-09-24 12:50PM EDT | 400.00 | 0.74 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 268.36% |
| CHTR241004C00430000 | 2024-09-03 2:02PM EDT | 430.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | - | 7 | 300.59% |
| CHTR241004C00435000 | 2024-09-20 1:08PM EDT | 435.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 5 | 310.35% |
| CHTR241004C00440000 | 2024-09-17 3:45PM EDT | 440.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 256.45% |
| CHTR241004C00445000 | 2024-09-17 3:48PM EDT | 445.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 12 | 322.17% |
| CHTR241004C00450000 | 2024-09-12 10:10AM EDT | 450.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 1 | 338.48% |
| CHTR241004C00460000 | 2024-09-16 10:46AM EDT | 460.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 6 | 287.89% |
| CHTR241004C00470000 | 2024-09-18 2:58PM EDT | 470.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 2 | 374.02% |
| CHTR241004C00480000 | 2024-09-18 3:44PM EDT | 480.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 3 | 398.24% |
| CHTR241004C00490000 | 2024-09-19 9:44AM EDT | 490.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 8 | 407.23% |
| CHTR241004C00500000 | 2024-09-12 2:49PM EDT | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 109 | 318.75% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241004P00200000 | 2024-09-06 9:30AM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 490.23% |
| CHTR241004P00260000 | 2024-09-03 2:00PM EDT | 260.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | - | 7 | 258.89% |
| CHTR241004P00280000 | 2024-09-19 2:44PM EDT | 280.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 7 | 1 | 186.33% |
| CHTR241004P00285000 | 2024-10-01 11:19AM EDT | 285.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 42 | 168.36% |
| CHTR241004P00290000 | 2024-10-03 9:35AM EDT | 290.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 4 | 33 | 150.49% |
| CHTR241004P00295000 | 2024-10-02 11:17AM EDT | 295.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 132.47% |
| CHTR241004P00300000 | 2024-10-02 11:46AM EDT | 300.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 520 | 114.36% |
| CHTR241004P00305000 | 2024-09-30 1:53PM EDT | 305.00 | 0.33 | 0.00 | 1.70 | 0.00 | - | 13 | 946 | 95.95% |
| CHTR241004P00307500 | 2024-10-04 9:53AM EDT | 307.50 | 0.05 | 0.00 | 0.15 | -0.44 | -89.80% | 1 | 29 | 51.17% |
| CHTR241004P00310000 | 2024-10-03 9:51AM EDT | 310.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 4 | 27 | 77.05% |
| CHTR241004P00312500 | 2024-10-04 9:53AM EDT | 312.50 | 0.05 | 0.05 | 0.15 | -0.43 | -89.58% | 2 | 11 | 42.97% |
| CHTR241004P00315000 | 2024-10-03 1:06PM EDT | 315.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 12 | 37 | 60.79% |
| CHTR241004P00317500 | 2024-10-03 12:53PM EDT | 317.50 | 1.40 | 0.00 | 0.35 | 0.00 | - | 4 | 8 | 34.57% |
| CHTR241004P00320000 | 2024-10-03 10:25AM EDT | 320.00 | 2.20 | 0.30 | 0.70 | 0.00 | - | 15 | 26 | 32.84% |
| CHTR241004P00322500 | 2024-10-03 3:55PM EDT | 322.50 | 2.91 | 0.00 | 1.75 | 0.00 | - | 3 | 10 | 37.57% |
| CHTR241004P00325000 | 2024-10-03 10:34AM EDT | 325.00 | 4.95 | 1.40 | 2.65 | 0.00 | - | 5 | 27 | 33.45% |
| CHTR241004P00327500 | 2024-10-03 10:30AM EDT | 327.50 | 7.05 | 2.45 | 4.50 | 0.00 | - | 3 | 24 | 37.74% |
| CHTR241004P00330000 | 2024-10-04 9:59AM EDT | 330.00 | 6.50 | 5.60 | 9.10 | +3.50 | +700.00% | 1 | 21 | 55.93% |
| CHTR241004P00335000 | 2024-10-03 1:52PM EDT | 335.00 | 13.50 | 9.80 | 12.60 | 0.00 | - | 1 | 3 | 50.88% |
| CHTR241004P00337500 | 2024-09-24 2:57PM EDT | 337.50 | 13.80 | 11.80 | 15.40 | 0.00 | - | 4 | 0 | 55.47% |
| CHTR241004P00340000 | 2024-10-03 1:52PM EDT | 340.00 | 19.18 | 14.10 | 17.40 | 0.00 | - | 1 | 0 | 98.71% |
| CHTR241004P00342500 | 2024-09-24 11:01AM EDT | 342.50 | 17.60 | 16.90 | 20.70 | 0.00 | - | - | 0 | 78.03% |
| CHTR241004P00345000 | 2024-08-30 11:31AM EDT | 345.00 | 12.25 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR241004P00350000 | 2024-09-13 2:21PM EDT | 350.00 | 16.00 | 23.00 | 28.60 | 0.00 | - | - | 1 | 68.36% |
| CHTR241004P00355000 | 2024-08-29 2:38PM EDT | 355.00 | 14.00 | 24.80 | 32.10 | 0.00 | - | 1 | 0 | 142.24% |
| CHTR241004P00360000 | 2024-09-13 10:51AM EDT | 360.00 | 19.20 | 32.10 | 39.00 | 0.00 | - | 1 | 0 | 206.45% |
| CHTR241004P00365000 | 2024-09-17 9:36AM EDT | 365.00 | 22.60 | 38.60 | 44.20 | 0.00 | - | - | 0 | 145.12% |
© 2024 Yahoo. All rights reserved.