Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00195000 | 2024-02-08 12:59PM EDT | 195.00 | 100.00 | 95.70 | 102.30 | 0.00 | - | - | 1 | 101.50% |
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 200.00 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 95.08% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 210.00 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 48.98% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 38.80% |
| CHTR240920C00250000 | 2024-05-02 1:06PM EDT | 250.00 | 34.10 | 32.70 | 37.00 | 0.00 | - | 5 | 24 | 44.43% |
| CHTR240920C00260000 | 2024-05-01 10:42AM EDT | 260.00 | 24.70 | 29.20 | 31.40 | 0.00 | - | 20 | 128 | 43.59% |
| CHTR240920C00270000 | 2024-05-01 11:25AM EDT | 270.00 | 21.10 | 24.80 | 25.90 | 0.00 | - | 1 | 376 | 42.09% |
| CHTR240920C00280000 | 2024-04-30 11:35AM EDT | 280.00 | 18.10 | 20.30 | 21.40 | 0.00 | - | 21 | 139 | 41.30% |
| CHTR240920C00290000 | 2024-04-30 10:03AM EDT | 290.00 | 14.10 | 17.00 | 17.30 | 0.00 | - | 3 | 103 | 40.30% |
| CHTR240920C00300000 | 2024-05-03 11:00AM EDT | 300.00 | 14.55 | 13.40 | 14.20 | +1.55 | +11.92% | 11 | 238 | 40.05% |
| CHTR240920C00310000 | 2024-05-03 3:44PM EDT | 310.00 | 11.40 | 10.50 | 12.40 | +2.50 | +28.09% | 2 | 76 | 41.25% |
| CHTR240920C00320000 | 2024-05-03 12:48PM EDT | 320.00 | 9.20 | 8.10 | 9.50 | +0.90 | +10.84% | 1 | 186 | 39.88% |
| CHTR240920C00330000 | 2024-05-03 2:23PM EDT | 330.00 | 7.20 | 6.70 | 7.50 | +0.60 | +9.09% | 3 | 465 | 39.39% |
| CHTR240920C00340000 | 2024-04-30 10:03AM EDT | 340.00 | 4.80 | 4.50 | 6.10 | 0.00 | - | 3 | 190 | 39.47% |
| CHTR240920C00350000 | 2024-04-05 10:02AM EDT | 350.00 | 8.08 | 3.40 | 8.60 | 0.00 | - | 1 | 13 | 47.71% |
| CHTR240920C00360000 | 2024-04-26 1:23PM EDT | 360.00 | 3.30 | 1.55 | 7.70 | 0.00 | - | 1 | 512 | 48.62% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 370.00 | 3.48 | 1.30 | 5.90 | 0.00 | - | 3 | 139 | 47.06% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 380.00 | 5.50 | 1.55 | 6.50 | 0.00 | - | 3 | 6 | 50.97% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 390.00 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 43.29% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 400.00 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 52.71% |
| CHTR240920C00410000 | 2024-04-02 3:49PM EDT | 410.00 | 3.20 | 0.60 | 1.90 | 0.00 | - | - | 4 | 42.80% |
| CHTR240920C00440000 | 2024-02-16 11:31AM EDT | 440.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 53.52% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 450.00 | 1.70 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 52.39% |
| CHTR240920C00460000 | 2024-03-19 10:23AM EDT | 460.00 | 2.40 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 49.23% |
| CHTR240920C00480000 | 2024-04-25 9:30AM EDT | 480.00 | 0.75 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 47.18% |
| CHTR240920C00490000 | 2024-03-11 3:44PM EDT | 490.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 53.25% |
| CHTR240920C00500000 | 2024-03-26 2:11PM EDT | 500.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 12 | 7 | 54.61% |
| CHTR240920C00520000 | 2024-03-15 9:44AM EDT | 520.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 52.00% |
| CHTR240920C00540000 | 2024-04-26 9:56AM EDT | 540.00 | 0.35 | 0.05 | 2.80 | 0.00 | - | 1 | 2 | 59.20% |
| CHTR240920C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 1 | 55 | 67.53% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920P00130000 | 2024-04-22 11:02AM EDT | 130.00 | 0.90 | 0.20 | 2.90 | 0.00 | - | 10 | 29 | 69.04% |
| CHTR240920P00140000 | 2024-04-04 2:13PM EDT | 140.00 | 0.75 | 0.25 | 3.10 | 0.00 | - | 1 | 10 | 63.77% |
| CHTR240920P00145000 | 2024-04-15 1:27PM EDT | 145.00 | 1.24 | 0.30 | 3.20 | 0.00 | - | 10 | 37 | 61.30% |
| CHTR240920P00150000 | 2024-03-11 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240920P00155000 | 2024-03-07 11:05AM EDT | 155.00 | 1.56 | 0.90 | 2.30 | 0.00 | - | - | 1 | 54.47% |
| CHTR240920P00160000 | 2024-03-06 3:56PM EDT | 160.00 | 1.70 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 54.03% |
| CHTR240920P00170000 | 2024-04-08 9:44AM EDT | 170.00 | 2.50 | 0.80 | 5.50 | 0.00 | - | 1 | 5 | 54.71% |
| CHTR240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 4.20 | 1.05 | 4.90 | 0.00 | - | 1 | 41 | 55.80% |
| CHTR240920P00185000 | 2024-04-17 10:07AM EDT | 185.00 | 4.90 | 1.25 | 4.40 | 0.00 | - | 425 | 467 | 51.09% |
| CHTR240920P00190000 | 2024-05-02 11:05AM EDT | 190.00 | 3.50 | 1.45 | 5.70 | 0.00 | - | 15 | 291 | 52.45% |
| CHTR240920P00195000 | 2024-04-15 2:42PM EDT | 195.00 | 6.94 | 1.70 | 6.30 | 0.00 | - | 10 | 515 | 51.26% |
| CHTR240920P00200000 | 2024-05-03 11:36AM EDT | 200.00 | 3.75 | 3.60 | 4.60 | -4.35 | -53.70% | 1 | 396 | 43.33% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 210.00 | 7.70 | 2.80 | 9.50 | 0.00 | - | 10 | 1,982 | 50.23% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 220.00 | 11.10 | 6.90 | 8.40 | 0.00 | - | 4 | 377 | 41.60% |
| CHTR240920P00230000 | 2024-05-03 10:17AM EDT | 230.00 | 10.00 | 9.40 | 9.90 | -3.93 | -28.21% | 2 | 608 | 38.63% |
| CHTR240920P00240000 | 2024-05-03 10:19AM EDT | 240.00 | 12.50 | 12.00 | 12.70 | -1.30 | -9.42% | 10 | 458 | 37.45% |
| CHTR240920P00250000 | 2024-05-03 11:05AM EDT | 250.00 | 15.70 | 15.40 | 15.90 | -1.53 | -8.88% | 4 | 689 | 36.04% |
| CHTR240920P00260000 | 2024-05-03 10:48AM EDT | 260.00 | 19.80 | 19.50 | 20.00 | -3.80 | -16.10% | 3 | 459 | 35.11% |
| CHTR240920P00270000 | 2024-05-03 10:23AM EDT | 270.00 | 24.20 | 24.20 | 24.80 | -4.80 | -16.55% | 2 | 461 | 34.25% |
| CHTR240920P00280000 | 2024-04-29 2:51PM EDT | 280.00 | 30.00 | 29.70 | 30.40 | -3.56 | -10.61% | 1 | 567 | 33.58% |
| CHTR240920P00290000 | 2024-05-03 3:41PM EDT | 290.00 | 36.20 | 35.60 | 37.30 | -6.20 | -14.62% | 9 | 397 | 33.92% |
| CHTR240920P00300000 | 2024-04-25 1:38PM EDT | 300.00 | 51.50 | 38.70 | 44.50 | 0.00 | - | 3 | 146 | 33.85% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 310.00 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 41.99% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 320.00 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 42.67% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 330.00 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 49.22% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 340.00 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 360.00 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 380.00 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.