Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 240.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 260.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240614C00275000 | 2024-05-21 10:08AM EDT | 275.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR240614C00280000 | 2024-05-22 9:57AM EDT | 280.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR240614C00285000 | 2024-05-21 3:07PM EDT | 285.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240614C00295000 | 2024-05-21 1:30PM EDT | 295.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CHTR240614C00300000 | 2024-05-22 3:07PM EDT | 300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240614C00305000 | 2024-05-21 3:07PM EDT | 305.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CHTR240614C00315000 | 2024-05-07 9:57AM EDT | 315.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 320.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240614C00400000 | 2024-05-16 1:31PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614P00170000 | 2024-05-15 11:07AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240614P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CHTR240614P00225000 | 2024-05-15 2:32PM EDT | 225.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240614P00235000 | 2024-05-20 11:41AM EDT | 235.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240614P00240000 | 2024-05-10 3:28PM EDT | 240.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHTR240614P00245000 | 2024-05-22 10:39AM EDT | 245.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CHTR240614P00250000 | 2024-05-15 10:49AM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CHTR240614P00255000 | 2024-05-17 3:40PM EDT | 255.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240614P00260000 | 2024-05-22 10:10AM EDT | 260.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR240614P00265000 | 2024-05-21 3:54PM EDT | 265.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CHTR240614P00270000 | 2024-05-22 10:10AM EDT | 270.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CHTR240614P00275000 | 2024-05-21 3:42PM EDT | 275.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240614P00280000 | 2024-05-21 3:42PM EDT | 280.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.