Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240802C00300000 | 2024-06-28 11:46AM EDT | 300.00 | 18.50 | 15.70 | 17.90 | +4.25 | +29.82% | 1 | 2 | 50.55% |
| CHTR240802C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 7.25 | 7.50 | 10.40 | 0.00 | - | 201 | 201 | 50.77% |
| CHTR240802C00340000 | 2024-06-28 10:36AM EDT | 340.00 | 6.26 | 2.75 | 6.00 | +6.26 | - | 2 | 0 | 52.14% |
| CHTR240802C00345000 | 2024-06-28 10:36AM EDT | 345.00 | 5.40 | 2.55 | 4.90 | +5.40 | - | 2 | 0 | 51.28% |
| CHTR240802C00500000 | 2024-06-27 9:30AM EDT | 500.00 | 0.40 | 0.00 | 4.30 | +0.40 | - | - | 1 | 99.39% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240802P00170000 | 2024-06-20 9:30AM EDT | 170.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 119.70% |
| CHTR240802P00230000 | 2024-06-21 11:41AM EDT | 230.00 | 1.75 | 0.00 | 1.75 | 0.00 | - | 20 | 29 | 52.27% |
| CHTR240802P00245000 | 2024-06-20 2:02PM EDT | 245.00 | 3.88 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 52.34% |
| CHTR240802P00250000 | 2024-06-26 11:10AM EDT | 250.00 | 2.35 | 0.00 | 2.70 | +2.35 | - | - | 5 | 51.33% |
| CHTR240802P00255000 | 2024-06-26 11:10AM EDT | 255.00 | 2.92 | 2.45 | 3.10 | +2.92 | - | - | 5 | 49.32% |
| CHTR240802P00260000 | 2024-06-28 11:00AM EDT | 260.00 | 3.00 | 2.95 | 3.80 | -3.20 | -51.61% | 9 | 13 | 48.41% |
| CHTR240802P00265000 | 2024-06-28 1:16PM EDT | 265.00 | 4.30 | 1.85 | 4.60 | +4.30 | - | 1 | 0 | 47.38% |
| CHTR240802P00270000 | 2024-06-26 9:30AM EDT | 270.00 | 7.50 | 1.25 | 5.70 | +7.50 | - | - | 3 | 46.95% |
| CHTR240802P00280000 | 2024-06-24 3:45PM EDT | 280.00 | 10.20 | 7.60 | 10.80 | 0.00 | - | 1 | 2 | 53.35% |
| CHTR240802P00285000 | 2024-06-28 12:33PM EDT | 285.00 | 9.00 | 9.30 | 10.40 | -3.30 | -26.83% | 1 | 1 | 46.31% |
| CHTR240802P00290000 | 2024-06-28 3:31PM EDT | 290.00 | 12.10 | 7.70 | 12.70 | +12.10 | - | 4 | 0 | 46.91% |
| CHTR240802P00295000 | 2024-06-28 3:33PM EDT | 295.00 | 14.55 | 12.90 | 14.60 | +14.55 | - | 1 | 0 | 45.69% |
© 2024 Yahoo. All rights reserved.