Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726C00280000 | 2024-06-21 9:57AM EDT | 280.00 | 21.97 | 23.30 | 31.90 | 0.00 | - | 3 | 3 | 52.30% |
| CHTR240726C00290000 | 2024-06-28 9:32AM EDT | 290.00 | 21.53 | 20.20 | 22.30 | +8.03 | +59.48% | 10 | 20 | 51.31% |
| CHTR240726C00295000 | 2024-06-27 10:55AM EDT | 295.00 | 16.40 | 17.40 | 18.80 | 0.00 | - | 1 | 1 | 52.01% |
| CHTR240726C00300000 | 2024-06-28 9:32AM EDT | 300.00 | 18.03 | 11.70 | 16.20 | +18.03 | - | 10 | 23 | 51.48% |
| CHTR240726C00305000 | 2024-06-26 10:20AM EDT | 305.00 | 10.38 | 10.10 | 14.00 | 0.00 | - | 2 | 7 | 51.46% |
| CHTR240726C00310000 | 2024-06-28 10:11AM EDT | 310.00 | 13.75 | 8.00 | 12.00 | +3.95 | +40.31% | 1 | 155 | 51.36% |
| CHTR240726C00315000 | 2024-06-28 10:31AM EDT | 315.00 | 11.70 | 6.30 | 10.10 | +7.75 | +196.20% | 21 | 1 | 50.86% |
| CHTR240726C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 6.00 | 5.30 | 8.60 | 0.00 | - | 1 | 3 | 50.98% |
| CHTR240726C00325000 | 2024-06-28 3:40PM EDT | 325.00 | 6.70 | 3.50 | 7.30 | +3.30 | +97.06% | 3 | 1 | 51.15% |
| CHTR240726C00330000 | 2024-06-28 2:28PM EDT | 330.00 | 5.40 | 5.40 | 7.40 | +2.55 | +89.47% | 2 | 40 | 52.17% |
| CHTR240726C00335000 | 2024-06-28 10:41AM EDT | 335.00 | 6.36 | 2.25 | 5.20 | +6.36 | - | 3 | 0 | 51.48% |
| CHTR240726C00340000 | 2024-06-28 10:40AM EDT | 340.00 | 5.69 | 3.40 | 7.50 | +5.69 | - | 4 | 1 | 56.27% |
| CHTR240726C00345000 | 2024-06-28 10:40AM EDT | 345.00 | 4.87 | 2.40 | 3.90 | +4.87 | - | 4 | 1 | 53.01% |
| CHTR240726C00360000 | 2024-06-27 2:51PM EDT | 360.00 | 1.77 | 0.35 | 2.75 | +1.77 | - | - | 1 | 56.37% |
| CHTR240726C00400000 | 2024-06-27 12:40PM EDT | 400.00 | 0.60 | 0.40 | 1.80 | +0.60 | - | - | 7 | 63.18% |
| CHTR240726C00490000 | 2024-06-18 9:30AM EDT | 490.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 109.18% |
| CHTR240726C00500000 | 2024-06-28 2:22PM EDT | 500.00 | 0.12 | 0.00 | 0.25 | -0.03 | -20.00% | 3 | 39 | 73.63% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726P00170000 | 2024-06-26 10:48AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 82.81% |
| CHTR240726P00195000 | 2024-06-17 3:06PM EDT | 195.00 | 0.55 | 0.05 | 5.20 | 0.00 | - | - | 1 | 111.65% |
| CHTR240726P00225000 | 2024-06-21 12:54PM EDT | 225.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 78.94% |
| CHTR240726P00230000 | 2024-06-27 3:57PM EDT | 230.00 | 1.15 | 0.05 | 4.60 | 0.00 | - | 1 | 2 | 73.55% |
| CHTR240726P00235000 | 2024-06-18 9:30AM EDT | 235.00 | 1.85 | 0.45 | 1.25 | 0.00 | - | 5 | 20 | 54.35% |
| CHTR240726P00240000 | 2024-06-28 2:21PM EDT | 240.00 | 1.30 | 0.05 | 2.90 | -0.38 | -22.62% | 1 | 8 | 57.10% |
| CHTR240726P00245000 | 2024-06-27 11:56AM EDT | 245.00 | 2.07 | 1.40 | 3.60 | +2.07 | - | - | 1 | 60.90% |
| CHTR240726P00250000 | 2024-06-25 10:13AM EDT | 250.00 | 3.00 | 0.25 | 6.20 | +3.00 | - | - | 9 | 60.89% |
| CHTR240726P00260000 | 2024-06-27 11:22AM EDT | 260.00 | 3.58 | 1.35 | 3.40 | +3.58 | - | - | 228 | 52.22% |
| CHTR240726P00265000 | 2024-06-24 3:44PM EDT | 265.00 | 4.80 | 1.70 | 7.80 | +4.80 | - | - | 101 | 53.86% |
| CHTR240726P00270000 | 2024-06-24 10:23AM EDT | 270.00 | 5.97 | 0.70 | 9.20 | 0.00 | - | 7 | 22 | 66.60% |
| CHTR240726P00280000 | 2024-06-27 9:30AM EDT | 280.00 | 9.22 | 6.60 | 7.70 | +9.22 | - | - | 1 | 48.94% |
| CHTR240726P00285000 | 2024-06-20 11:10AM EDT | 285.00 | 14.43 | 8.20 | 9.50 | 0.00 | - | 1 | 6 | 48.94% |
| CHTR240726P00290000 | 2024-06-27 9:30AM EDT | 290.00 | 13.28 | 10.30 | 11.30 | +13.28 | - | - | 2 | 48.13% |
| CHTR240726P00300000 | 2024-06-20 1:31PM EDT | 300.00 | 23.37 | 11.50 | 16.20 | 0.00 | - | - | 2 | 48.27% |
© 2024 Yahoo. All rights reserved.