Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 20.20 | 33.60 | 41.30 | 0.00 | - | 1 | 1 | 75.57% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 250.00 | 13.80 | 18.60 | 20.80 | 0.00 | - | 2 | 2 | 44.82% |
| CHTR240524C00255000 | 2024-04-29 12:23PM EDT | 255.00 | 13.80 | 15.40 | 20.50 | 0.00 | - | 2 | 5 | 57.74% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 260.00 | 11.30 | 12.60 | 16.00 | 0.00 | - | 4 | 6 | 50.96% |
| CHTR240524C00265000 | 2024-05-01 3:02PM EDT | 265.00 | 9.20 | 9.80 | 12.90 | 0.00 | - | 4 | 16 | 48.96% |
| CHTR240524C00270000 | 2024-04-29 11:04AM EDT | 270.00 | 6.90 | 7.40 | 7.90 | 0.00 | - | 7 | 15 | 38.23% |
| CHTR240524C00275000 | 2024-05-03 1:30PM EDT | 275.00 | 5.44 | 5.50 | 8.80 | +0.14 | +2.64% | 10 | 18 | 49.60% |
| CHTR240524C00280000 | 2024-05-03 2:09PM EDT | 280.00 | 4.18 | 4.10 | 4.40 | +0.78 | +22.94% | 1 | 77 | 37.85% |
| CHTR240524C00285000 | 2024-05-03 12:11PM EDT | 285.00 | 3.50 | 2.00 | 3.30 | +1.25 | +55.56% | 2 | 3 | 38.33% |
| CHTR240524C00290000 | 2024-04-30 10:13AM EDT | 290.00 | 1.55 | 1.95 | 4.60 | 0.00 | - | 1 | 2 | 50.12% |
| CHTR240524C00295000 | 2024-04-24 11:35AM EDT | 295.00 | 5.00 | 1.25 | 6.30 | 0.00 | - | - | 1 | 50.99% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 310.00 | 3.38 | 0.30 | 3.20 | 0.00 | - | 4 | 5 | 50.90% |
| CHTR240524C00320000 | 2024-05-02 10:01AM EDT | 320.00 | 0.60 | 0.20 | 1.25 | 0.00 | - | 1 | 2 | 53.52% |
| CHTR240524C00335000 | 2024-04-11 12:10PM EDT | 335.00 | 1.85 | 0.10 | 2.85 | 0.00 | - | - | 1 | 65.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00200000 | 2024-04-25 11:54AM EDT | 200.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 62.35% |
| CHTR240524P00210000 | 2024-04-25 2:49PM EDT | 210.00 | 2.05 | 0.10 | 1.50 | 0.00 | - | 5 | 6 | 61.38% |
| CHTR240524P00215000 | 2024-04-26 11:23AM EDT | 215.00 | 1.60 | 0.15 | 2.85 | 0.00 | - | 2 | 21 | 65.26% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 220.00 | 1.10 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 52.10% |
| CHTR240524P00225000 | 2024-04-24 10:42AM EDT | 225.00 | 3.35 | 0.30 | 3.10 | 0.00 | - | - | 3 | 56.19% |
| CHTR240524P00230000 | 2024-04-30 10:40AM EDT | 230.00 | 1.65 | 0.70 | 1.10 | 0.00 | - | 5 | 211 | 44.97% |
| CHTR240524P00235000 | 2024-04-26 11:14AM EDT | 235.00 | 4.50 | 0.95 | 1.40 | 0.00 | - | 2 | 7 | 42.58% |
| CHTR240524P00240000 | 2024-05-03 9:49AM EDT | 240.00 | 1.55 | 1.40 | 2.45 | -0.76 | -32.90% | 21 | 29 | 44.73% |
| CHTR240524P00245000 | 2024-05-02 12:14PM EDT | 245.00 | 2.20 | 2.00 | 2.35 | -1.20 | -35.29% | 2 | 14 | 38.07% |
| CHTR240524P00250000 | 2024-05-03 12:50PM EDT | 250.00 | 3.20 | 3.00 | 3.40 | -2.30 | -41.82% | 5 | 14 | 37.57% |
| CHTR240524P00255000 | 2024-05-02 1:25PM EDT | 255.00 | 6.15 | 4.30 | 4.70 | 0.00 | - | 1 | 17 | 36.71% |
| CHTR240524P00260000 | 2024-05-03 11:48AM EDT | 260.00 | 6.10 | 6.00 | 7.00 | -2.20 | -26.51% | 2 | 12 | 38.48% |
| CHTR240524P00265000 | 2024-05-01 3:05PM EDT | 265.00 | 10.50 | 8.00 | 9.10 | 0.00 | - | 1 | 13 | 37.64% |
| CHTR240524P00270000 | 2024-05-03 11:44AM EDT | 270.00 | 10.70 | 9.90 | 11.30 | -2.80 | -20.74% | 3 | 3 | 35.58% |
| CHTR240524P00275000 | 2024-05-03 10:37AM EDT | 275.00 | 13.30 | 10.80 | 15.40 | -10.88 | -45.00% | 2 | 3 | 39.56% |
© 2024 Yahoo. All rights reserved.