Canada markets close in 5 minutes

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
320.46-1.17 (-0.36%)
As of 03:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR240719C002400002024-07-16 3:37PM EDT240.0086.3077.6085.400.00-11338.09%
CHTR240719C002500002024-06-14 1:32PM EDT250.0030.0057.5065.900.00--10.00%
CHTR240719C002600002024-06-13 12:12PM EDT260.0020.9547.4056.000.00-10280.00%
CHTR240719C002700002024-07-16 12:29PM EDT270.0050.8447.6055.400.00-552221.48%
CHTR240719C002750002024-07-16 12:29PM EDT275.0045.7743.3050.600.00-55221.39%
CHTR240719C002800002024-07-18 3:21PM EDT280.0043.5038.4045.400.00-5343199.61%
CHTR240719C002850002024-07-10 9:51AM EDT285.009.1032.6040.600.00-23168.95%
CHTR240719C002875002024-07-18 3:52PM EDT287.5036.5030.1037.900.00-3033155.57%
CHTR240719C002900002024-07-18 12:15PM EDT290.0041.0029.3035.100.00-20542169.09%
CHTR240719C002925002024-07-11 2:27PM EDT292.5012.5725.1032.900.00-448136.72%
CHTR240719C002950002024-07-18 12:11PM EDT295.0036.2022.6030.500.00-171128.86%
CHTR240719C002975002024-07-15 11:39AM EDT297.5028.1522.3027.800.00-2302146.73%
CHTR240719C003000002024-07-18 9:39AM EDT300.0018.6019.4025.40-11.80-38.82%1326132.13%
CHTR240719C003025002024-07-18 1:40PM EDT302.5028.1216.1023.100.00-127114.01%
CHTR240719C003050002024-07-18 3:19PM EDT305.0020.9914.3020.300.00-284107.76%
CHTR240719C003075002024-07-18 3:19PM EDT307.5018.5111.1017.700.00-23887.70%
CHTR240719C003100002024-07-19 11:43AM EDT310.0011.559.9013.50-0.95-7.60%1117172.27%
CHTR240719C003125002024-07-19 11:43AM EDT312.509.157.5011.10-7.81-46.05%14263.18%
CHTR240719C003150002024-07-18 11:52AM EDT315.0019.275.309.600.00-26062.87%
CHTR240719C003200002024-07-19 11:25AM EDT320.002.050.552.85-9.45-82.17%165739.16%
CHTR240719C003250002024-07-19 3:04PM EDT325.000.050.000.20-2.05-97.62%245322.07%
CHTR240719C003300002024-07-19 2:35PM EDT330.000.130.000.15-0.77-85.56%449735.65%
CHTR240719C003350002024-07-19 2:29PM EDT335.000.050.000.10-0.29-85.29%814445.90%
CHTR240719C003400002024-07-18 3:05PM EDT340.000.250.000.300.00-154962.50%
CHTR240719C003450002024-07-19 11:59AM EDT345.000.050.000.05-0.01-16.67%617157.81%
CHTR240719C003500002024-07-19 10:28AM EDT350.000.050.000.15-0.35-87.50%4822178.13%
CHTR240719C003550002024-07-19 10:03AM EDT355.000.060.001.50-0.14-70.00%59133.59%
CHTR240719C003600002024-07-19 10:14AM EDT360.000.050.000.15-0.01-16.67%101698.83%
CHTR240719C003650002024-07-15 3:50PM EDT365.000.300.000.050.00-35719595.31%
CHTR240719C003700002024-07-18 11:50AM EDT370.000.010.001.500.00-139173.24%
CHTR240719C003750002024-07-15 2:55PM EDT375.000.070.001.500.00-22185.64%
CHTR240719C003800002024-07-15 2:55PM EDT380.000.050.000.400.00-15157.03%
CHTR240719C003850002024-07-18 12:03PM EDT385.000.010.001.500.00-238209.47%
CHTR240719C003900002024-07-16 9:33AM EDT390.000.050.000.050.00-1023137.50%
CHTR240719C003950002024-07-08 12:38PM EDT395.000.050.000.150.00--21164.06%
CHTR240719C004000002024-07-08 12:45PM EDT400.000.050.000.050.00-812153.13%
CHTR240719C004200002024-07-02 9:40AM EDT420.000.010.000.000.00-221150.00%
CHTR240719C004300002024-06-27 10:03AM EDT430.000.050.000.050.00--270196.88%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR240719P001700002024-05-28 2:34PM EDT170.000.340.000.500.00-36531.25%
CHTR240719P001850002024-07-01 10:35AM EDT185.000.050.000.050.00-1448362.50%
CHTR240719P001900002024-06-28 10:57AM EDT190.000.100.004.300.00-33644.14%
CHTR240719P001950002024-06-28 10:59AM EDT195.000.100.004.300.00-33617.19%
CHTR240719P002000002024-07-01 10:59AM EDT200.000.050.001.800.00-1011496.48%
CHTR240719P002100002024-07-02 2:07PM EDT210.000.050.004.300.00-45539.65%
CHTR240719P002200002024-07-15 3:03PM EDT220.000.100.000.700.00-313349.02%
CHTR240719P002250002024-07-09 3:02PM EDT225.000.050.000.050.00--437240.63%
CHTR240719P002300002024-07-12 10:58AM EDT230.000.050.000.350.00-644282.81%
CHTR240719P002350002024-07-12 9:44AM EDT235.000.050.001.500.00--24335.74%
CHTR240719P002400002024-07-19 3:11PM EDT240.000.030.000.05-0.02-28.57%1239199.22%
CHTR240719P002450002024-07-16 9:40AM EDT245.000.050.000.050.00-6798187.50%
CHTR240719P002500002024-07-16 12:46PM EDT250.000.090.000.050.00-25139173.44%
CHTR240719P002550002024-07-15 3:55PM EDT255.000.050.001.500.00-2125260.16%
CHTR240719P002600002024-07-18 9:33AM EDT260.000.050.000.100.00-1571160.16%
CHTR240719P002650002024-07-17 1:04PM EDT265.000.050.001.500.00-1671223.63%
CHTR240719P002675002024-07-17 1:25PM EDT267.500.050.001.500.00-10218214.65%
CHTR240719P002700002024-07-17 3:37PM EDT270.000.050.001.500.00-19383205.66%
CHTR240719P002725002024-07-18 2:13PM EDT272.500.050.000.15+0.02+66.67%716134.38%
CHTR240719P002750002024-07-19 9:35AM EDT275.000.050.050.05+0.01+25.00%1236121.09%
CHTR240719P002775002024-07-19 9:34AM EDT277.500.050.000.05-1.40-96.55%1316106.25%
CHTR240719P002800002024-07-18 11:23AM EDT280.000.050.000.050.00-8276100.00%
CHTR240719P002825002024-07-16 12:46PM EDT282.500.750.000.150.00-722107.81%
CHTR240719P002850002024-07-17 9:44AM EDT285.001.350.000.100.00-15996.09%
CHTR240719P002875002024-07-16 12:46PM EDT287.500.800.000.050.00-780182.03%
CHTR240719P002900002024-07-17 10:55AM EDT290.000.190.000.100.00-253183.20%
CHTR240719P002925002024-07-15 10:13AM EDT292.500.350.000.100.00-281,25676.95%
CHTR240719P002950002024-07-19 9:37AM EDT295.000.400.000.05+0.25+166.67%528964.84%
CHTR240719P002975002024-07-17 12:56PM EDT297.500.750.000.050.00-23058.59%
CHTR240719P003000002024-07-19 9:33AM EDT300.000.250.000.25+0.05+25.00%38666.80%
CHTR240719P003025002024-07-15 11:45AM EDT302.500.470.000.250.00-32559.77%
CHTR240719P003050002024-07-19 9:50AM EDT305.000.060.000.10-0.26-81.25%14250.59%
CHTR240719P003075002024-07-18 3:39PM EDT307.500.050.000.05-1.25-96.15%23038.87%
CHTR240719P003100002024-07-19 11:56AM EDT310.000.150.000.15-0.05-25.00%152439.45%
CHTR240719P003125002024-07-18 3:54PM EDT312.500.450.000.100.00-12329.10%
CHTR240719P003150002024-07-19 3:35PM EDT315.000.060.000.10-0.69-93.24%693321.58%
CHTR240719P003200002024-07-19 3:35PM EDT320.000.120.000.30-1.98-94.29%49497.37%
CHTR240719P003250002024-07-19 2:28PM EDT325.001.451.154.40-2.25-60.81%6840.00%
CHTR240719P003300002024-07-19 2:39PM EDT330.008.505.4011.70+5.30+165.63%33983.89%
CHTR240719P003350002024-07-18 3:35PM EDT335.0012.0010.4014.900.00-303459.38%
CHTR240719P003400002024-07-17 10:29AM EDT340.0010.1014.6022.300.00--3137.67%