Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-05-03 9:30AM EDT | 230.00 | 40.00 | 32.80 | 41.00 | +3.00 | +8.11% | 6 | 7 | 51.54% |
| CHTR240517C00235000 | 2024-04-26 3:26PM EDT | 235.00 | 24.85 | 29.90 | 36.00 | 0.00 | - | 1 | 1 | 56.29% |
| CHTR240517C00240000 | 2024-04-26 10:36AM EDT | 240.00 | 20.00 | 26.30 | 28.50 | 0.00 | - | 5 | 6 | 53.83% |
| CHTR240517C00242500 | 2024-04-22 1:48PM EDT | 242.50 | 29.60 | 23.10 | 29.00 | 0.00 | - | - | 1 | 50.61% |
| CHTR240517C00245000 | 2024-04-25 1:07PM EDT | 245.00 | 21.00 | 21.80 | 26.00 | 0.00 | - | - | 1 | 62.65% |
| CHTR240517C00250000 | 2024-05-03 9:35AM EDT | 250.00 | 20.00 | 17.10 | 19.10 | +5.34 | +36.43% | 5 | 419 | 43.04% |
| CHTR240517C00252500 | 2024-05-01 10:02AM EDT | 252.50 | 10.60 | 15.50 | 17.00 | 0.00 | - | 1 | 23 | 41.43% |
| CHTR240517C00255000 | 2024-04-30 9:52AM EDT | 255.00 | 7.40 | 13.70 | 14.90 | 0.00 | - | 21 | 42 | 39.50% |
| CHTR240517C00257500 | 2024-05-01 3:02PM EDT | 257.50 | 11.40 | 11.90 | 13.00 | 0.00 | - | 8 | 83 | 38.26% |
| CHTR240517C00260000 | 2024-05-03 9:35AM EDT | 260.00 | 10.50 | 10.50 | 11.10 | +2.10 | +25.00% | 4 | 358 | 36.58% |
| CHTR240517C00262500 | 2024-05-03 3:37PM EDT | 262.50 | 9.20 | 9.10 | 9.50 | +1.90 | +26.03% | 2 | 97 | 35.86% |
| CHTR240517C00265000 | 2024-05-03 3:43PM EDT | 265.00 | 7.90 | 7.60 | 8.20 | +1.40 | +21.54% | 18 | 311 | 35.99% |
| CHTR240517C00267500 | 2024-05-03 11:02AM EDT | 267.50 | 7.40 | 6.50 | 6.80 | +2.00 | +37.04% | 2 | 36 | 35.05% |
| CHTR240517C00270000 | 2024-05-03 3:43PM EDT | 270.00 | 5.50 | 5.30 | 5.70 | +0.30 | +5.77% | 13 | 1,088 | 34.90% |
| CHTR240517C00272500 | 2024-05-03 10:58AM EDT | 272.50 | 4.90 | 4.40 | 5.00 | +1.40 | +40.00% | 3 | 49 | 36.07% |
| CHTR240517C00275000 | 2024-05-03 3:32PM EDT | 275.00 | 3.60 | 3.60 | 4.00 | +0.50 | +16.13% | 108 | 27 | 35.21% |
| CHTR240517C00277500 | 2024-05-03 2:25PM EDT | 277.50 | 3.00 | 2.85 | 3.30 | +0.30 | +11.11% | 4 | 17 | 35.28% |
| CHTR240517C00280000 | 2024-05-02 2:42PM EDT | 280.00 | 2.15 | 2.35 | 2.70 | 0.00 | - | 8 | 496 | 35.34% |
| CHTR240517C00282500 | 2024-05-03 11:44AM EDT | 282.50 | 2.30 | 1.80 | 2.20 | -0.10 | -4.17% | 2 | 15 | 35.45% |
| CHTR240517C00285000 | 2024-05-03 2:06PM EDT | 285.00 | 1.60 | 1.40 | 1.80 | -0.10 | -5.88% | 11 | 10 | 35.69% |
| CHTR240517C00287500 | 2024-05-02 10:59AM EDT | 287.50 | 1.58 | 1.10 | 1.50 | +0.23 | +17.04% | 12 | 16 | 36.22% |
| CHTR240517C00290000 | 2024-05-03 2:14PM EDT | 290.00 | 1.00 | 0.90 | 1.20 | -0.10 | -9.09% | 22 | 530 | 36.30% |
| CHTR240517C00295000 | 2024-05-03 10:39AM EDT | 295.00 | 0.95 | 0.50 | 0.85 | -0.05 | -5.00% | 2 | 17 | 37.57% |
| CHTR240517C00300000 | 2024-05-03 11:13AM EDT | 300.00 | 0.59 | 0.30 | 0.65 | +0.04 | +7.27% | 102 | 179 | 39.45% |
| CHTR240517C00310000 | 2024-04-29 11:28AM EDT | 310.00 | 0.63 | 0.10 | 1.25 | +0.18 | +40.00% | 1 | 219 | 55.13% |
| CHTR240517C00315000 | 2024-04-29 11:56AM EDT | 315.00 | 0.85 | 0.10 | 2.80 | 0.00 | - | 5 | 1 | 61.52% |
| CHTR240517C00320000 | 2024-05-03 12:06PM EDT | 320.00 | 0.25 | 0.10 | 2.75 | -0.15 | -37.50% | 1 | 218 | 65.36% |
| CHTR240517C00325000 | 2024-05-01 9:45AM EDT | 325.00 | 0.66 | 0.05 | 0.70 | 0.00 | - | 5 | 6 | 52.88% |
| CHTR240517C00330000 | 2024-04-29 9:34AM EDT | 330.00 | 0.28 | 0.00 | 4.50 | +0.18 | +180.00% | 1 | 177 | 82.06% |
| CHTR240517C00340000 | 2024-04-29 9:52AM EDT | 340.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 9 | 21 | 55.57% |
| CHTR240517C00350000 | 2024-05-03 3:35PM EDT | 350.00 | 0.15 | 0.00 | 3.50 | -1.15 | -88.46% | 12 | 41 | 91.77% |
| CHTR240517C00360000 | 2024-05-01 9:34AM EDT | 360.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 17 | 101.12% |
| CHTR240517C00370000 | 2024-05-01 10:23AM EDT | 370.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 14 | 16 | 90.14% |
| CHTR240517C00380000 | 2024-05-02 9:47AM EDT | 380.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 283 | 68.95% |
| CHTR240517C00390000 | 2024-04-30 2:37PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 105 | 65.63% |
| CHTR240517C00400000 | 2024-05-03 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 49 | 83.89% |
| CHTR240517C00430000 | 2024-04-26 10:15AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 50.00% |
| CHTR240517C00440000 | 2024-04-29 10:00AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 408 | 83.59% |
| CHTR240517C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,083 | 1,494 | 87.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00135000 | 2024-04-26 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 544 | 656 | 115.63% |
| CHTR240517P00140000 | 2024-04-26 11:59AM EDT | 140.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 35 | 40 | 147.46% |
| CHTR240517P00145000 | 2024-04-26 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 27 | 116.41% |
| CHTR240517P00150000 | 2024-04-26 1:23PM EDT | 150.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 20 | 25 | 183.20% |
| CHTR240517P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 38 | 113.67% |
| CHTR240517P00160000 | 2024-05-03 1:27PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 38 | 1 | 94.92% |
| CHTR240517P00165000 | 2024-05-03 12:33PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 99.41% |
| CHTR240517P00170000 | 2024-04-25 1:44PM EDT | 170.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 3 | 153.32% |
| CHTR240517P00175000 | 2024-04-24 12:46PM EDT | 175.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 144.36% |
| CHTR240517P00180000 | 2024-04-19 3:57PM EDT | 180.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 9 | 9 | 133.25% |
| CHTR240517P00190000 | 2024-03-19 1:59PM EDT | 190.00 | 0.45 | 0.40 | 1.55 | 0.00 | - | 3 | 6 | 101.22% |
| CHTR240517P00195000 | 2024-04-26 9:30AM EDT | 195.00 | 1.17 | 0.05 | 0.95 | 0.00 | - | 2 | 8 | 83.35% |
| CHTR240517P00200000 | 2024-05-03 1:09PM EDT | 200.00 | 0.93 | 0.05 | 0.55 | +0.68 | +272.00% | 1 | 1,969 | 71.09% |
| CHTR240517P00205000 | 2024-05-01 11:12AM EDT | 205.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 100.32% |
| CHTR240517P00210000 | 2024-04-30 10:57AM EDT | 210.00 | 0.40 | 0.10 | 4.00 | 0.00 | - | 3 | 160 | 90.82% |
| CHTR240517P00215000 | 2024-05-01 11:24AM EDT | 215.00 | 0.40 | 0.10 | 2.75 | 0.00 | - | 1 | 256 | 76.22% |
| CHTR240517P00220000 | 2024-05-03 12:11PM EDT | 220.00 | 0.25 | 0.15 | 1.00 | -0.17 | -40.48% | 2 | 126 | 56.74% |
| CHTR240517P00225000 | 2024-04-30 12:04PM EDT | 225.00 | 0.65 | 0.15 | 1.70 | 0.00 | - | 1 | 15 | 56.89% |
| CHTR240517P00230000 | 2024-05-03 12:44PM EDT | 230.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 18 | 208 | 42.43% |
| CHTR240517P00235000 | 2024-05-02 12:13PM EDT | 235.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | 1 | 15 | 41.36% |
| CHTR240517P00240000 | 2024-05-03 3:20PM EDT | 240.00 | 0.85 | 0.70 | 0.85 | -0.47 | -35.61% | 7 | 193 | 38.26% |
| CHTR240517P00242500 | 2024-05-03 2:19PM EDT | 242.50 | 1.02 | 0.85 | 1.05 | -1.58 | -60.77% | 4 | 240 | 37.48% |
| CHTR240517P00245000 | 2024-05-03 2:19PM EDT | 245.00 | 1.27 | 0.95 | 2.00 | -1.53 | -54.64% | 4 | 19 | 42.46% |
| CHTR240517P00247500 | 2024-05-02 2:28PM EDT | 247.50 | 2.45 | 0.75 | 2.25 | 0.00 | - | 1 | 15 | 40.76% |
| CHTR240517P00250000 | 2024-05-03 2:38PM EDT | 250.00 | 1.85 | 1.50 | 2.35 | -1.38 | -42.72% | 47 | 1,193 | 37.82% |
| CHTR240517P00252500 | 2024-05-02 11:14AM EDT | 252.50 | 4.25 | 2.25 | 3.70 | 0.00 | - | 1 | 53 | 42.19% |
| CHTR240517P00255000 | 2024-05-03 2:38PM EDT | 255.00 | 2.70 | 2.80 | 3.40 | -4.33 | -61.59% | 33 | 93 | 36.36% |
| CHTR240517P00257500 | 2024-05-02 12:01PM EDT | 257.50 | 5.50 | 3.20 | 4.50 | 0.00 | - | 1 | 230 | 37.90% |
| CHTR240517P00260000 | 2024-05-03 2:28PM EDT | 260.00 | 4.80 | 4.30 | 5.10 | -1.80 | -27.27% | 17 | 722 | 36.24% |
| CHTR240517P00262500 | 2024-05-03 3:43PM EDT | 262.50 | 5.40 | 5.20 | 6.30 | -2.50 | -31.65% | 1 | 87 | 36.96% |
| CHTR240517P00265000 | 2024-05-03 3:45PM EDT | 265.00 | 6.50 | 6.30 | 6.70 | -2.70 | -29.35% | 10 | 39 | 33.34% |
| CHTR240517P00267500 | 2024-05-03 1:47PM EDT | 267.50 | 7.80 | 7.50 | 7.90 | -3.30 | -29.73% | 1 | 23 | 32.86% |
| CHTR240517P00270000 | 2024-05-03 3:41PM EDT | 270.00 | 9.20 | 8.90 | 9.50 | -3.80 | -29.23% | 14 | 336 | 33.62% |
| CHTR240517P00272500 | 2024-04-24 1:35PM EDT | 272.50 | 19.10 | 10.50 | 11.30 | 0.00 | - | - | 9 | 34.76% |
| CHTR240517P00275000 | 2024-04-24 1:36PM EDT | 275.00 | 20.90 | 12.00 | 13.10 | 0.00 | - | - | 27 | 35.37% |
| CHTR240517P00277500 | 2024-04-24 1:39PM EDT | 277.50 | 22.50 | 13.50 | 14.90 | 0.00 | - | - | 27 | 35.45% |
| CHTR240517P00280000 | 2024-05-03 1:28PM EDT | 280.00 | 17.00 | 12.00 | 17.10 | -3.14 | -15.59% | 5 | 2,190 | 37.26% |
| CHTR240517P00290000 | 2024-05-02 2:18PM EDT | 290.00 | 28.37 | 23.30 | 25.90 | 0.00 | - | 6 | 199 | 41.46% |
| CHTR240517P00300000 | 2024-04-26 3:46PM EDT | 300.00 | 36.68 | 32.30 | 37.00 | -7.00 | -16.03% | 1 | 51 | 60.17% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 310.00 | 47.80 | 40.10 | 48.20 | 0.00 | - | 4 | 23 | 78.92% |
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 320.00 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 81.19% |
© 2024 Yahoo. All rights reserved.