Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00170000 | 2023-08-30 9:42AM EDT | 170.00 | 286.00 | 275.00 | 284.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240816C00185000 | 2023-08-30 9:36AM EDT | 185.00 | 274.00 | 261.00 | 270.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240816C00195000 | 2023-08-30 9:42AM EDT | 195.00 | 263.00 | 252.00 | 261.00 | 0.00 | - | - | 1 | 894.63% |
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 220.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 230.00 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 535.64% |
| CHTR240816C00250000 | 2024-04-29 10:20AM EDT | 250.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CHTR240816C00260000 | 2024-04-29 10:43AM EDT | 260.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.05% |
| CHTR240816C00270000 | 2024-04-29 12:13PM EDT | 270.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 1.56% |
| CHTR240816C00280000 | 2024-04-29 3:21PM EDT | 280.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| CHTR240816C00290000 | 2024-04-29 10:48AM EDT | 290.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 47 | 127 | 3.13% |
| CHTR240816C00300000 | 2024-04-29 1:50PM EDT | 300.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 6.25% |
| CHTR240816C00310000 | 2024-04-29 10:59AM EDT | 310.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| CHTR240816C00320000 | 2024-04-29 11:09AM EDT | 320.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 143 | 126 | 6.25% |
| CHTR240816C00330000 | 2024-04-29 10:57AM EDT | 330.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 6.25% |
| CHTR240816C00340000 | 2024-04-24 3:35PM EDT | 340.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 12.50% |
| CHTR240816C00350000 | 2024-04-29 12:27PM EDT | 350.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| CHTR240816C00360000 | 2024-04-26 9:40AM EDT | 360.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| CHTR240816C00370000 | 2024-04-22 12:31PM EDT | 370.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| CHTR240816C00380000 | 2024-04-16 3:34PM EDT | 380.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 12.50% |
| CHTR240816C00390000 | 2024-04-12 2:09PM EDT | 390.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 599 | 633 | 12.50% |
| CHTR240816C00400000 | 2024-04-29 12:05PM EDT | 400.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 607 | 12.50% |
| CHTR240816C00410000 | 2024-03-21 9:40AM EDT | 410.00 | 3.65 | 1.30 | 1.75 | 0.00 | - | 4 | 45 | 50.05% |
| CHTR240816C00420000 | 2023-12-29 12:23PM EDT | 420.00 | 30.60 | 23.80 | 26.00 | 0.00 | - | 12 | 26 | 113.23% |
| CHTR240816C00430000 | 2024-02-16 11:35AM EDT | 430.00 | 2.60 | 2.35 | 2.80 | 0.00 | - | 1 | 238 | 58.39% |
| CHTR240816C00440000 | 2024-03-19 3:50PM EDT | 440.00 | 2.43 | 0.30 | 1.50 | 0.00 | - | 2 | 926 | 54.25% |
| CHTR240816C00450000 | 2024-01-31 12:03PM EDT | 450.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 155 | 25.00% |
| CHTR240816C00460000 | 2024-01-31 12:02PM EDT | 460.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 40 | 112 | 25.00% |
| CHTR240816C00470000 | 2024-02-07 12:49PM EDT | 470.00 | 1.00 | 0.55 | 1.65 | 0.00 | - | 1 | 140 | 56.32% |
| CHTR240816C00480000 | 2023-12-29 12:23PM EDT | 480.00 | 13.00 | 9.30 | 10.50 | 0.00 | - | 6 | 22 | 93.59% |
| CHTR240816C00490000 | 2024-01-11 3:39PM EDT | 490.00 | 5.75 | 0.00 | 1.75 | 0.00 | - | 15 | 28 | 57.30% |
| CHTR240816C00500000 | 2024-04-15 12:14PM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 25.00% |
| CHTR240816C00520000 | 2024-01-19 4:18PM EDT | 520.00 | 4.30 | 0.30 | 1.40 | 0.00 | - | 1 | 2 | 61.28% |
| CHTR240816C00540000 | 2023-10-27 3:15PM EDT | 540.00 | 7.65 | 9.30 | 10.00 | 0.00 | - | 1 | 0 | 103.93% |
| CHTR240816C00560000 | 2024-03-05 12:01PM EDT | 560.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 1 | 55 | 63.99% |
| CHTR240816C00580000 | 2023-11-01 2:56PM EDT | 580.00 | 8.10 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 92.41% |
| CHTR240816C00600000 | 2024-01-23 4:29PM EDT | 600.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 2 | 4 | 68.97% |
| CHTR240816C00620000 | 2023-11-21 3:46PM EDT | 620.00 | 3.50 | 1.15 | 2.50 | 0.00 | - | - | 1 | 82.57% |
| CHTR240816C00640000 | 2023-12-05 3:07PM EDT | 640.00 | 1.50 | 0.30 | 1.80 | 0.00 | - | - | 42 | 77.91% |
| CHTR240816C00660000 | 2024-04-26 10:09AM EDT | 660.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CHTR240816C00680000 | 2024-03-07 12:00PM EDT | 680.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 66.89% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816P00165000 | 2024-04-01 2:23PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CHTR240816P00170000 | 2024-02-07 3:43PM EDT | 170.00 | 1.33 | 1.20 | 2.65 | 0.00 | - | 3 | 9 | 53.03% |
| CHTR240816P00175000 | 2023-10-31 3:26PM EDT | 175.00 | 1.55 | 0.65 | 2.20 | 0.00 | - | 1 | 6 | 51.69% |
| CHTR240816P00180000 | 2024-03-15 2:40PM EDT | 180.00 | 1.83 | 2.10 | 4.40 | 0.00 | - | 1 | 15 | 54.00% |
| CHTR240816P00185000 | 2024-04-29 9:55AM EDT | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CHTR240816P00190000 | 2024-04-26 12:32PM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| CHTR240816P00195000 | 2024-04-29 10:24AM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CHTR240816P00200000 | 2024-03-15 2:40PM EDT | 200.00 | 3.23 | 4.60 | 7.00 | 0.00 | - | 2 | 27 | 50.65% |
| CHTR240816P00210000 | 2024-04-26 3:35PM EDT | 210.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 74 | 55 | 6.25% |
| CHTR240816P00220000 | 2024-04-29 9:45AM EDT | 220.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 15 | 262 | 6.25% |
| CHTR240816P00230000 | 2024-04-29 10:40AM EDT | 230.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 6.25% |
| CHTR240816P00240000 | 2024-04-29 2:06PM EDT | 240.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 58 | 291 | 3.13% |
| CHTR240816P00250000 | 2024-04-29 11:47AM EDT | 250.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 12 | 260 | 1.56% |
| CHTR240816P00260000 | 2024-04-29 3:42PM EDT | 260.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 39 | 2,555 | 0.00% |
| CHTR240816P00270000 | 2024-04-29 12:20PM EDT | 270.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 15 | 427 | 0.00% |
| CHTR240816P00280000 | 2024-04-29 3:40PM EDT | 280.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 14 | 263 | 0.00% |
| CHTR240816P00290000 | 2024-04-26 10:56AM EDT | 290.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 6 | 355 | 0.00% |
| CHTR240816P00300000 | 2024-04-25 10:05AM EDT | 300.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| CHTR240816P00310000 | 2024-04-26 12:11PM EDT | 310.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 320.00 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 38.10% |
| CHTR240816P00330000 | 2024-02-06 12:27PM EDT | 330.00 | 43.92 | 55.80 | 58.30 | 0.00 | - | 2 | 38 | 0.00% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 340.00 | 75.98 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CHTR240816P00350000 | 2024-02-13 11:54AM EDT | 350.00 | 62.70 | 58.90 | 61.60 | 0.00 | - | 3 | 37 | 0.00% |
| CHTR240816P00360000 | 2024-02-01 11:21AM EDT | 360.00 | 25.20 | 68.70 | 74.00 | 0.00 | - | 5 | 28 | 0.00% |
| CHTR240816P00370000 | 2024-04-29 2:15PM EDT | 370.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 60 | 51 | 0.00% |
| CHTR240816P00380000 | 2024-04-29 2:46PM EDT | 380.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 17 | 8 | 0.00% |
| CHTR240816P00390000 | 2023-12-29 12:31PM EDT | 390.00 | 34.40 | 35.90 | 38.60 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR240816P00400000 | 2024-01-16 4:36PM EDT | 400.00 | 49.20 | 101.40 | 111.00 | 0.00 | - | 20 | 2 | 0.00% |
| CHTR240816P00410000 | 2023-12-29 12:16PM EDT | 410.00 | 44.40 | 46.80 | 49.40 | 0.00 | - | 3 | 9 | 0.00% |
| CHTR240816P00420000 | 2023-12-29 12:23PM EDT | 420.00 | 49.60 | 53.40 | 56.00 | 0.00 | - | 24 | 41 | 0.00% |
| CHTR240816P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 170.80 | 0.00 | 0.00 | 0.00 | - | 337 | 109 | 0.00% |
| CHTR240816P00440000 | 2024-02-05 3:51PM EDT | 440.00 | 130.40 | 162.30 | 166.30 | 0.00 | - | 648 | 0 | 0.00% |
| CHTR240816P00450000 | 2024-01-09 2:21PM EDT | 450.00 | 87.00 | 162.80 | 172.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR240816P00480000 | 2023-11-17 4:31PM EDT | 480.00 | 78.70 | 99.10 | 105.20 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.