Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00247500 | 2024-04-26 11:25AM EDT | 247.50 | 11.50 | 18.10 | 22.70 | 0.00 | - | 6 | 3 | 56.71% |
| CHTR240510C00250000 | 2024-05-03 1:09PM EDT | 250.00 | 16.41 | 15.90 | 18.50 | +6.81 | +70.94% | 3 | 3 | 57.46% |
| CHTR240510C00255000 | 2024-05-03 1:16PM EDT | 255.00 | 11.70 | 11.80 | 13.30 | +5.80 | +98.31% | 5 | 17 | 44.53% |
| CHTR240510C00260000 | 2024-05-03 1:44PM EDT | 260.00 | 8.20 | 7.90 | 8.80 | +1.80 | +28.12% | 5 | 48 | 36.60% |
| CHTR240510C00262500 | 2024-05-03 2:27PM EDT | 262.50 | 6.30 | 6.70 | 7.40 | +0.80 | +14.55% | 3 | 99 | 37.79% |
| CHTR240510C00265000 | 2024-05-03 2:56PM EDT | 265.00 | 4.90 | 5.20 | 5.50 | +0.60 | +13.95% | 12 | 217 | 34.24% |
| CHTR240510C00267500 | 2024-05-03 3:21PM EDT | 267.50 | 3.70 | 4.00 | 4.20 | +0.30 | +8.82% | 7 | 25 | 33.56% |
| CHTR240510C00270000 | 2024-05-03 2:57PM EDT | 270.00 | 2.73 | 2.90 | 3.20 | +0.03 | +1.11% | 1 | 37 | 33.59% |
| CHTR240510C00272500 | 2024-05-03 12:08PM EDT | 272.50 | 2.17 | 1.50 | 2.30 | +0.07 | +3.33% | 8 | 24 | 32.95% |
| CHTR240510C00275000 | 2024-05-03 3:43PM EDT | 275.00 | 1.60 | 1.15 | 1.85 | +0.10 | +6.67% | 36 | 55 | 34.60% |
| CHTR240510C00280000 | 2024-05-03 11:22AM EDT | 280.00 | 1.17 | 0.60 | 0.90 | +0.12 | +11.43% | 111 | 95 | 34.11% |
| CHTR240510C00282500 | 2024-05-03 2:07PM EDT | 282.50 | 0.60 | 0.40 | 0.70 | -0.15 | -20.00% | 7 | 12 | 35.35% |
| CHTR240510C00290000 | 2024-04-26 10:31AM EDT | 290.00 | 0.30 | 0.15 | 0.50 | -0.38 | -55.88% | 1 | 2 | 42.29% |
| CHTR240510C00295000 | 2024-05-02 2:03PM EDT | 295.00 | 0.29 | 0.05 | 0.45 | 0.00 | - | 5 | 9 | 47.46% |
| CHTR240510C00300000 | 2024-04-23 11:02AM EDT | 300.00 | 4.00 | 0.10 | 0.50 | 0.00 | - | 3 | 4 | 54.54% |
| CHTR240510C00305000 | 2024-04-15 3:00PM EDT | 305.00 | 2.30 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 62.60% |
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 310.00 | 0.20 | 0.05 | 1.15 | 0.00 | - | 2 | 4 | 68.31% |
| CHTR240510C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 1.75 | 0.05 | 1.20 | 0.00 | - | 5 | 7 | 74.41% |
| CHTR240510C00320000 | 2024-04-24 11:14AM EDT | 320.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | 2 | 63 | 103.71% |
| CHTR240510C00335000 | 2024-05-03 3:57PM EDT | 335.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 15 | 25 | 99.61% |
| CHTR240510C00345000 | 2024-05-03 3:53PM EDT | 345.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 83.69% |
| CHTR240510C00385000 | 2024-04-26 10:06AM EDT | 385.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 20 | 20 | 157.91% |
| CHTR240510C00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 162.16% |
| CHTR240510C00400000 | 2024-04-26 9:56AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 122.85% |
| CHTR240510C00440000 | 2024-04-26 9:37AM EDT | 440.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 200.49% |
| CHTR240510C00450000 | 2024-04-26 9:36AM EDT | 450.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 173 | 173 | 207.42% |
| CHTR240510C00460000 | 2024-04-26 9:37AM EDT | 460.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 8 | 8 | 214.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00175000 | 2024-04-26 11:59AM EDT | 175.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 206.49% |
| CHTR240510P00200000 | 2024-05-03 11:14AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 20 | 75.78% |
| CHTR240510P00205000 | 2024-04-26 2:30PM EDT | 205.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 113.62% |
| CHTR240510P00210000 | 2024-05-03 11:18AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 2 | 4 | 64.06% |
| CHTR240510P00215000 | 2024-04-16 10:27AM EDT | 215.00 | 2.25 | 0.05 | 3.90 | 0.00 | - | - | 201 | 121.53% |
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 220.00 | 2.05 | 0.05 | 3.90 | 0.00 | - | 153 | 153 | 111.52% |
| CHTR240510P00225000 | 2024-04-26 1:58PM EDT | 225.00 | 0.80 | 0.05 | 3.90 | 0.00 | - | 1 | 2 | 101.59% |
| CHTR240510P00230000 | 2024-05-02 10:56AM EDT | 230.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 101 | 119 | 25.00% |
| CHTR240510P00235000 | 2024-05-02 9:41AM EDT | 235.00 | 0.38 | 0.10 | 0.55 | 0.00 | - | 3 | 45 | 52.30% |
| CHTR240510P00240000 | 2024-05-03 1:11PM EDT | 240.00 | 0.20 | 0.10 | 0.55 | -0.72 | -78.26% | 103 | 104 | 50.34% |
| CHTR240510P00242500 | 2024-05-02 2:11PM EDT | 242.50 | 0.63 | 0.15 | 0.70 | 0.00 | - | 1 | 212 | 49.17% |
| CHTR240510P00245000 | 2024-05-03 1:38PM EDT | 245.00 | 0.39 | 0.25 | 0.45 | -0.36 | -48.00% | 2 | 833 | 40.33% |
| CHTR240510P00247500 | 2024-05-03 10:33AM EDT | 247.50 | 0.55 | 0.40 | 0.55 | -0.55 | -50.00% | 2 | 43 | 38.28% |
| CHTR240510P00250000 | 2024-05-03 3:10PM EDT | 250.00 | 0.69 | 0.50 | 0.70 | -0.86 | -55.48% | 8 | 52 | 36.52% |
| CHTR240510P00252500 | 2024-05-01 10:54AM EDT | 252.50 | 4.80 | 0.75 | 0.90 | 0.00 | - | 4 | 23 | 34.82% |
| CHTR240510P00255000 | 2024-05-03 3:37PM EDT | 255.00 | 1.28 | 1.10 | 1.40 | -1.37 | -51.70% | 34 | 29 | 35.52% |
| CHTR240510P00257500 | 2024-05-03 2:17PM EDT | 257.50 | 1.80 | 1.55 | 1.75 | -1.70 | -48.57% | 1 | 49 | 33.50% |
| CHTR240510P00260000 | 2024-05-03 3:31PM EDT | 260.00 | 2.45 | 2.15 | 2.40 | -1.95 | -44.32% | 7 | 96 | 33.00% |
| CHTR240510P00262500 | 2024-05-03 3:34PM EDT | 262.50 | 3.30 | 3.00 | 3.30 | -2.40 | -42.11% | 1 | 82 | 33.03% |
| CHTR240510P00265000 | 2024-05-03 1:19PM EDT | 265.00 | 4.75 | 4.00 | 4.30 | -1.95 | -29.10% | 11 | 30 | 32.40% |
| CHTR240510P00267500 | 2024-05-03 1:08PM EDT | 267.50 | 5.90 | 5.20 | 5.70 | -9.20 | -60.93% | 6 | 1 | 33.08% |
| CHTR240510P00270000 | 2024-05-03 3:06PM EDT | 270.00 | 7.53 | 6.80 | 7.40 | -5.47 | -42.08% | 31 | 3 | 34.52% |
| CHTR240510P00275000 | 2024-05-03 10:13AM EDT | 275.00 | 9.55 | 9.00 | 11.20 | -12.55 | -56.79% | 80 | 2 | 36.95% |
| CHTR240510P00280000 | 2024-04-17 10:01AM EDT | 280.00 | 23.15 | 10.60 | 16.00 | 0.00 | - | 3 | 3 | 44.85% |
© 2024 Yahoo. All rights reserved.