Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00240000 | 2024-06-28 12:39PM EDT | 240.00 | 62.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240705C00270000 | 2024-06-24 1:31PM EDT | 270.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240705C00275000 | 2024-06-24 1:31PM EDT | 275.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240705C00277500 | 2024-06-27 12:05PM EDT | 277.50 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240705C00280000 | 2024-06-28 9:40AM EDT | 280.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240705C00282500 | 2024-06-28 9:40AM EDT | 282.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240705C00285000 | 2024-06-28 1:37PM EDT | 285.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| CHTR240705C00287500 | 2024-06-28 1:37PM EDT | 287.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| CHTR240705C00290000 | 2024-06-28 10:57AM EDT | 290.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHTR240705C00292500 | 2024-06-28 1:49PM EDT | 292.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CHTR240705C00295000 | 2024-06-28 9:57AM EDT | 295.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHTR240705C00297500 | 2024-06-28 3:59PM EDT | 297.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHTR240705C00300000 | 2024-06-28 1:31PM EDT | 300.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| CHTR240705C00302500 | 2024-06-28 3:33PM EDT | 302.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| CHTR240705C00305000 | 2024-06-28 2:57PM EDT | 305.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| CHTR240705C00310000 | 2024-06-28 3:57PM EDT | 310.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| CHTR240705C00315000 | 2024-06-28 3:52PM EDT | 315.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| CHTR240705C00320000 | 2024-06-28 3:52PM EDT | 320.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CHTR240705C00325000 | 2024-06-28 11:19AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHTR240705C00330000 | 2024-06-28 10:05AM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240705C00335000 | 2024-06-28 3:04PM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHTR240705C00345000 | 2024-06-28 2:47PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240705C00355000 | 2024-06-28 3:33PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| CHTR240705C00360000 | 2024-06-28 2:12PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| CHTR240705C00365000 | 2024-06-28 3:25PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CHTR240705C00370000 | 2024-06-28 10:43AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| CHTR240705C00375000 | 2024-06-21 12:19PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240705C00380000 | 2024-06-11 12:22PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240705C00385000 | 2024-06-24 3:53PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240705C00390000 | 2024-06-24 10:10AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHTR240705C00395000 | 2024-06-20 11:40AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240705C00400000 | 2024-06-24 9:35AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| CHTR240705C00405000 | 2024-06-24 9:36AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CHTR240705C00410000 | 2024-06-24 9:35AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00185000 | 2024-06-20 3:27PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240705P00190000 | 2024-06-24 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CHTR240705P00195000 | 2024-06-24 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CHTR240705P00200000 | 2024-06-24 12:35PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240705P00210000 | 2024-06-24 12:27PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240705P00215000 | 2024-06-26 9:54AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240705P00225000 | 2024-05-29 1:25PM EDT | 225.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 141.41% |
| CHTR240705P00230000 | 2024-06-27 9:53AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240705P00235000 | 2024-06-26 2:44PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240705P00240000 | 2024-06-28 10:24AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CHTR240705P00245000 | 2024-05-29 1:25PM EDT | 245.00 | 3.27 | 0.05 | 1.50 | 0.00 | - | - | 2 | 106.10% |
| CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 250.00 | 1.90 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 97.31% |
| CHTR240705P00255000 | 2024-06-25 9:31AM EDT | 255.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240705P00257500 | 2024-06-28 9:30AM EDT | 257.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240705P00260000 | 2024-06-28 9:44AM EDT | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240705P00262500 | 2024-06-25 12:56PM EDT | 262.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240705P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240705P00267500 | 2024-06-28 9:32AM EDT | 267.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240705P00270000 | 2024-06-28 1:52PM EDT | 270.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240705P00272500 | 2024-06-28 10:03AM EDT | 272.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240705P00275000 | 2024-06-27 11:02AM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHTR240705P00277500 | 2024-06-28 10:33AM EDT | 277.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CHTR240705P00280000 | 2024-06-28 2:38PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CHTR240705P00282500 | 2024-06-28 1:34PM EDT | 282.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CHTR240705P00285000 | 2024-06-28 1:36PM EDT | 285.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CHTR240705P00287500 | 2024-06-28 2:22PM EDT | 287.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CHTR240705P00290000 | 2024-06-28 3:57PM EDT | 290.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHTR240705P00292500 | 2024-06-28 2:42PM EDT | 292.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240705P00295000 | 2024-06-28 3:57PM EDT | 295.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CHTR240705P00297500 | 2024-06-28 1:35PM EDT | 297.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CHTR240705P00300000 | 2024-06-28 3:57PM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CHTR240705P00302500 | 2024-06-28 3:45PM EDT | 302.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CHTR240705P00305000 | 2024-06-28 1:23PM EDT | 305.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CHTR240705P00310000 | 2024-06-28 11:18AM EDT | 310.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.