Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712C00265000 | 2024-06-11 11:57AM EDT | 265.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240712C00275000 | 2024-07-01 12:58PM EDT | 275.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240712C00277500 | 2024-06-25 10:00AM EDT | 277.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240712C00280000 | 2024-07-01 12:38PM EDT | 280.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240712C00282500 | 2024-06-24 10:06AM EDT | 282.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240712C00285000 | 2024-07-01 12:38PM EDT | 285.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240712C00287500 | 2024-06-24 10:22AM EDT | 287.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240712C00290000 | 2024-07-01 1:04PM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240712C00292500 | 2024-07-01 3:34PM EDT | 292.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR240712C00295000 | 2024-07-03 11:32AM EDT | 295.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240712C00297500 | 2024-07-03 12:48PM EDT | 297.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240712C00300000 | 2024-07-03 10:02AM EDT | 300.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240712C00302500 | 2024-07-03 10:02AM EDT | 302.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR240712C00305000 | 2024-07-03 11:17AM EDT | 305.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CHTR240712C00310000 | 2024-07-03 12:42PM EDT | 310.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CHTR240712C00315000 | 2024-07-03 12:48PM EDT | 315.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CHTR240712C00320000 | 2024-07-03 12:54PM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHTR240712C00325000 | 2024-07-03 12:37PM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240712C00330000 | 2024-07-03 9:33AM EDT | 330.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHTR240712C00355000 | 2024-06-28 3:13PM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240712C00375000 | 2024-07-02 3:39PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CHTR240712C00380000 | 2024-07-02 10:41AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240712C00390000 | 2024-07-01 12:23PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240712C00395000 | 2024-07-01 12:23PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240712C00400000 | 2024-07-01 12:24PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240712C00405000 | 2024-07-01 12:24PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240712C00410000 | 2024-07-01 12:24PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240712C00420000 | 2024-07-01 12:52PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CHTR240712C00430000 | 2024-07-01 12:51PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 50.00% |
| CHTR240712C00440000 | 2024-06-24 12:48PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| CHTR240712C00450000 | 2024-06-21 9:42AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CHTR240712C00460000 | 2024-06-20 10:30AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240712C00480000 | 2024-06-17 9:30AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712P00195000 | 2024-06-26 9:54AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240712P00200000 | 2024-06-28 11:01AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHTR240712P00210000 | 2024-06-28 2:48PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240712P00235000 | 2024-07-02 12:47PM EDT | 235.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240712P00240000 | 2024-07-03 9:55AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| CHTR240712P00245000 | 2024-07-01 3:42PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240712P00250000 | 2024-07-01 10:22AM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240712P00255000 | 2024-06-28 11:38AM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CHTR240712P00260000 | 2024-07-02 3:19PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CHTR240712P00265000 | 2024-07-03 12:42PM EDT | 265.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240712P00270000 | 2024-07-01 10:43AM EDT | 270.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240712P00272500 | 2024-07-01 10:26AM EDT | 272.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240712P00275000 | 2024-07-02 2:14PM EDT | 275.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240712P00277500 | 2024-07-02 12:50PM EDT | 277.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| CHTR240712P00280000 | 2024-07-01 10:48AM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHTR240712P00285000 | 2024-07-02 3:59PM EDT | 285.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 6.25% |
| CHTR240712P00287500 | 2024-07-03 9:53AM EDT | 287.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHTR240712P00290000 | 2024-07-03 10:41AM EDT | 290.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CHTR240712P00292500 | 2024-07-03 10:30AM EDT | 292.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHTR240712P00295000 | 2024-07-03 12:33PM EDT | 295.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CHTR240712P00300000 | 2024-07-03 11:55AM EDT | 300.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| CHTR240712P00320000 | 2024-06-28 1:02PM EDT | 320.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.