Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 240.00 | 29.27 | 27.90 | 30.40 | +6.69 | +29.63% | 2 | 1 | 48.25% |
| CHTR240531C00255000 | 2024-05-03 9:36AM EDT | 255.00 | 20.20 | 16.10 | 18.70 | +5.80 | +40.28% | 5 | 6 | 42.64% |
| CHTR240531C00260000 | 2024-05-01 2:22PM EDT | 260.00 | 10.61 | 13.40 | 14.50 | 0.00 | - | 1 | 25 | 38.19% |
| CHTR240531C00270000 | 2024-05-03 2:08PM EDT | 270.00 | 8.70 | 8.20 | 9.00 | +2.81 | +47.71% | 10 | 33 | 36.24% |
| CHTR240531C00275000 | 2024-05-03 3:41PM EDT | 275.00 | 6.45 | 6.30 | 7.20 | -0.16 | -2.42% | 2 | 8 | 36.69% |
| CHTR240531C00280000 | 2024-05-03 10:51AM EDT | 280.00 | 5.40 | 4.70 | 5.70 | +1.00 | +22.73% | 1 | 8 | 37.09% |
| CHTR240531C00285000 | 2024-05-03 10:51AM EDT | 285.00 | 4.10 | 3.50 | 4.00 | +0.88 | +27.33% | 3 | 615 | 35.55% |
| CHTR240531C00290000 | 2024-05-03 9:48AM EDT | 290.00 | 3.62 | 2.55 | 2.95 | +1.35 | +59.47% | 1 | 151 | 35.41% |
| CHTR240531C00300000 | 2024-05-02 12:13PM EDT | 300.00 | 2.07 | 1.25 | 1.80 | +0.82 | +65.60% | 1 | 143 | 36.96% |
| CHTR240531C00310000 | 2024-05-01 10:22AM EDT | 310.00 | 0.76 | 0.55 | 4.80 | 0.00 | - | 2 | 3 | 59.96% |
| CHTR240531C00315000 | 2024-05-01 10:22AM EDT | 315.00 | 0.81 | 0.40 | 1.05 | 0.00 | - | 2 | 2 | 40.92% |
| CHTR240531C00325000 | 2024-04-29 10:14AM EDT | 325.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 1 | 2 | 50.49% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531P00195000 | 2024-04-30 10:26AM EDT | 195.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 6 | 10 | 84.33% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 0.93 | 0.05 | 4.60 | 0.00 | - | 9 | 9 | 78.05% |
| CHTR240531P00220000 | 2024-04-26 2:18PM EDT | 220.00 | 0.65 | 0.50 | 0.90 | -1.10 | -62.86% | 2 | 2 | 44.90% |
| CHTR240531P00225000 | 2024-05-01 10:22AM EDT | 225.00 | 1.71 | 0.70 | 1.10 | 0.00 | - | 2 | 102 | 42.65% |
| CHTR240531P00230000 | 2024-05-01 10:22AM EDT | 230.00 | 2.51 | 1.00 | 1.20 | 0.00 | - | 2 | 26 | 39.14% |
| CHTR240531P00235000 | 2024-04-25 2:53PM EDT | 235.00 | 6.34 | 1.35 | 1.60 | 0.00 | - | 1 | 1 | 37.67% |
| CHTR240531P00245000 | 2024-05-02 12:15PM EDT | 245.00 | 4.20 | 2.60 | 2.95 | 0.00 | - | 2 | 6 | 35.43% |
| CHTR240531P00250000 | 2024-05-02 1:16PM EDT | 250.00 | 5.30 | 3.70 | 3.90 | 0.00 | - | 7 | 16 | 34.12% |
| CHTR240531P00255000 | 2024-05-01 1:47PM EDT | 255.00 | 8.30 | 5.00 | 5.70 | 0.00 | - | 11 | 19 | 35.02% |
| CHTR240531P00260000 | 2024-05-02 10:17AM EDT | 260.00 | 9.55 | 6.70 | 7.40 | 0.00 | - | 1 | 10 | 34.14% |
| CHTR240531P00265000 | 2024-05-03 11:34AM EDT | 265.00 | 8.90 | 8.90 | 9.90 | -2.40 | -21.24% | 1 | 4 | 34.72% |
| CHTR240531P00275000 | 2024-05-03 11:33AM EDT | 275.00 | 14.30 | 14.40 | 15.20 | -8.00 | -35.87% | 1 | 1 | 32.96% |
| CHTR240531P00280000 | 2024-05-03 2:11PM EDT | 280.00 | 18.25 | 15.50 | 18.80 | -8.55 | -31.90% | 3 | 2 | 33.48% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 290.00 | 39.35 | 24.50 | 29.90 | 0.00 | - | 1 | 1 | 47.64% |
© 2024 Yahoo. All rights reserved.