Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 210.00 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 97.91% |
| CHTR240621C00240000 | 2024-04-29 3:01PM EDT | 240.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CHTR240621C00250000 | 2024-04-29 11:16AM EDT | 250.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CHTR240621C00260000 | 2024-04-29 1:21PM EDT | 260.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.10% |
| CHTR240621C00270000 | 2024-04-29 3:21PM EDT | 270.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 29 | 193 | 3.13% |
| CHTR240621C00280000 | 2024-04-29 2:37PM EDT | 280.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 184 | 819 | 3.13% |
| CHTR240621C00290000 | 2024-04-29 12:29PM EDT | 290.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 222 | 6.25% |
| CHTR240621C00300000 | 2024-04-29 12:38PM EDT | 300.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 46 | 484 | 6.25% |
| CHTR240621C00310000 | 2024-04-29 3:01PM EDT | 310.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 285 | 12.50% |
| CHTR240621C00320000 | 2024-04-29 2:37PM EDT | 320.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 144 | 276 | 12.50% |
| CHTR240621C00330000 | 2024-04-29 2:52PM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 97 | 12.50% |
| CHTR240621C00340000 | 2024-04-26 3:12PM EDT | 340.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| CHTR240621C00350000 | 2024-04-26 1:35PM EDT | 350.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| CHTR240621C00360000 | 2024-04-17 3:53PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 12.50% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 370.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 25.00% |
| CHTR240621C00380000 | 2024-04-17 11:43AM EDT | 380.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 135 | 25.00% |
| CHTR240621C00390000 | 2024-04-12 2:33PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| CHTR240621C00400000 | 2024-04-26 3:37PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| CHTR240621C00410000 | 2024-03-25 12:50PM EDT | 410.00 | 1.30 | 0.15 | 1.30 | 0.00 | - | 1 | 77 | 61.26% |
| CHTR240621C00420000 | 2024-03-11 2:03PM EDT | 420.00 | 1.88 | 0.20 | 1.50 | 0.00 | - | 2 | 428 | 65.53% |
| CHTR240621C00430000 | 2024-03-08 1:35PM EDT | 430.00 | 0.96 | 0.20 | 1.45 | 0.00 | - | 1 | 56 | 67.72% |
| CHTR240621C00440000 | 2024-02-16 10:53AM EDT | 440.00 | 0.60 | 0.40 | 1.65 | 0.00 | - | 1 | 270 | 72.75% |
| CHTR240621C00450000 | 2024-04-08 10:32AM EDT | 450.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2,995 | 25.00% |
| CHTR240621C00460000 | 2024-02-07 2:19PM EDT | 460.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 4 | 45 | 75.59% |
| CHTR240621C00470000 | 2024-03-19 1:36PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 76.00% |
| CHTR240621C00480000 | 2024-01-12 1:31PM EDT | 480.00 | 4.37 | 0.30 | 1.10 | 0.00 | - | 9 | 9 | 77.37% |
| CHTR240621C00490000 | 2024-02-02 12:16PM EDT | 490.00 | 1.50 | 0.20 | 3.10 | 0.00 | - | 10 | 22 | 91.32% |
| CHTR240621C00500000 | 2024-03-08 2:12PM EDT | 500.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 3 | 10 | 78.74% |
| CHTR240621C00510000 | 2024-02-05 11:51AM EDT | 510.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 3 | 1 | 101.69% |
| CHTR240621C00520000 | 2024-03-28 11:31AM EDT | 520.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 1 | 40 | 75.49% |
| CHTR240621C00530000 | 2024-01-17 10:30AM EDT | 530.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| CHTR240621C00540000 | 2024-01-23 12:51PM EDT | 540.00 | 1.55 | 0.00 | 1.90 | 0.00 | - | 10 | 270 | 93.24% |
| CHTR240621C00550000 | 2024-04-15 12:17PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| CHTR240621C00560000 | 2023-12-05 4:29PM EDT | 560.00 | 1.75 | 1.40 | 1.90 | 0.00 | - | 3 | 8 | 105.80% |
| CHTR240621C00570000 | 2023-12-28 10:52AM EDT | 570.00 | 2.50 | 0.70 | 1.65 | 0.00 | - | 1 | 1 | 101.93% |
| CHTR240621C00580000 | 2024-04-26 10:49AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 50.00% |
| CHTR240621C00600000 | 2024-04-25 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,298 | 50.00% |
| CHTR240621C00620000 | 2024-04-26 10:48AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 50.00% |
| CHTR240621C00660000 | 2024-04-25 1:07PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 46 | 50.00% |
| CHTR240621C00680000 | 2024-04-26 10:07AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 382 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00130000 | 2024-04-26 3:08PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| CHTR240621P00135000 | 2024-04-26 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CHTR240621P00150000 | 2024-04-29 9:38AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CHTR240621P00155000 | 2024-04-19 1:54PM EDT | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 25.00% |
| CHTR240621P00160000 | 2024-04-01 10:47AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| CHTR240621P00165000 | 2024-02-09 1:01PM EDT | 165.00 | 0.81 | 0.20 | 1.50 | 0.00 | - | - | 2 | 67.87% |
| CHTR240621P00170000 | 2024-02-12 2:53PM EDT | 170.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 62.55% |
| CHTR240621P00175000 | 2024-03-05 10:30AM EDT | 175.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 60.28% |
| CHTR240621P00180000 | 2024-04-10 1:04PM EDT | 180.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| CHTR240621P00190000 | 2024-04-26 9:46AM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CHTR240621P00195000 | 2024-04-26 1:50PM EDT | 195.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| CHTR240621P00200000 | 2024-04-29 2:15PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 255 | 12.50% |
| CHTR240621P00210000 | 2024-04-29 10:46AM EDT | 210.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 12.50% |
| CHTR240621P00220000 | 2024-04-29 3:41PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 12.50% |
| CHTR240621P00230000 | 2024-04-29 3:06PM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 6.25% |
| CHTR240621P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 6.25% |
| CHTR240621P00250000 | 2024-04-29 2:15PM EDT | 250.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 52 | 466 | 3.13% |
| CHTR240621P00260000 | 2024-04-29 3:21PM EDT | 260.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 40 | 378 | 0.00% |
| CHTR240621P00270000 | 2024-04-29 3:57PM EDT | 270.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 8 | 484 | 0.00% |
| CHTR240621P00280000 | 2024-04-26 9:53AM EDT | 280.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 0.00% |
| CHTR240621P00290000 | 2024-04-26 10:30AM EDT | 290.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 0.00% |
| CHTR240621P00300000 | 2024-04-26 9:55AM EDT | 300.00 | 48.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,443 | 0.00% |
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 310.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.00% |
| CHTR240621P00320000 | 2024-04-26 12:10PM EDT | 320.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 330.00 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| CHTR240621P00340000 | 2024-04-29 9:32AM EDT | 340.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| CHTR240621P00350000 | 2024-04-29 2:46PM EDT | 350.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 290 | 75 | 0.00% |
| CHTR240621P00360000 | 2024-03-11 1:25PM EDT | 360.00 | 66.10 | 93.00 | 101.10 | 0.00 | - | 3 | 157 | 48.39% |
| CHTR240621P00370000 | 2024-04-29 2:46PM EDT | 370.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 143 | 39 | 0.00% |
| CHTR240621P00380000 | 2024-04-24 2:40PM EDT | 380.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 390.00 | 131.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 400.00 | 144.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR240621P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 154.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240621P00420000 | 2024-02-08 11:51AM EDT | 420.00 | 135.70 | 132.60 | 140.20 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240621P00430000 | 2024-02-07 4:50PM EDT | 430.00 | 146.08 | 142.40 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00440000 | 2024-02-07 4:50PM EDT | 440.00 | 156.12 | 152.60 | 160.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00450000 | 2024-02-02 10:34AM EDT | 450.00 | 120.00 | 152.70 | 159.80 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240621P00460000 | 2023-10-27 12:07PM EDT | 460.00 | 80.40 | 61.70 | 66.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00470000 | 2023-11-08 4:41PM EDT | 470.00 | 67.10 | 98.60 | 105.40 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR240621P00480000 | 2023-11-03 9:57AM EDT | 480.00 | 71.25 | 80.90 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621P00490000 | 2023-10-26 12:35PM EDT | 490.00 | 88.80 | 84.10 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00540000 | 2022-12-20 1:15PM EDT | 540.00 | 230.50 | 160.00 | 168.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.