Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117C00150000 | 2024-04-23 1:19PM EDT | 150.00 | 129.41 | 113.50 | 119.80 | 0.00 | - | 10 | 2 | 65.18% |
| CHTR250117C00155000 | 2023-05-01 9:48AM EDT | 155.00 | 234.00 | 188.00 | 197.00 | 0.00 | - | - | 1 | 229.23% |
| CHTR250117C00160000 | 2023-12-07 2:05PM EDT | 160.00 | 222.10 | 218.00 | 228.00 | 0.00 | - | 1 | 1 | 322.51% |
| CHTR250117C00170000 | 2023-11-06 2:24PM EDT | 170.00 | 257.44 | 200.00 | 209.50 | 0.00 | - | 1 | 0 | 268.76% |
| CHTR250117C00190000 | 2023-09-26 9:48AM EDT | 190.00 | 260.00 | 233.50 | 242.50 | 0.00 | - | 2 | 3 | 402.09% |
| CHTR250117C00195000 | 2024-02-15 12:01PM EDT | 195.00 | 112.10 | 108.00 | 116.00 | 0.00 | - | 1 | 1 | 104.21% |
| CHTR250117C00200000 | 2024-04-26 9:31AM EDT | 200.00 | 64.90 | 73.00 | 79.60 | 0.00 | - | 1 | 1 | 54.25% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 220.00 | 68.50 | 60.30 | 63.40 | 0.00 | - | 1 | 1,893 | 50.50% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 250.00 | 51.10 | 41.40 | 45.00 | 0.00 | - | 1 | 2 | 48.29% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 260.00 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 53.41% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 270.00 | 43.30 | 30.00 | 35.10 | 0.00 | - | 13 | 14 | 46.32% |
| CHTR250117C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 36.50 | 27.90 | 29.80 | 0.00 | - | 4 | 22 | 44.35% |
| CHTR250117C00290000 | 2024-04-19 2:20PM EDT | 290.00 | 32.20 | 24.10 | 26.10 | 0.00 | - | 10 | 26 | 43.81% |
| CHTR250117C00300000 | 2024-04-30 10:16AM EDT | 300.00 | 22.30 | 21.30 | 22.30 | -0.80 | -3.46% | 2 | 578 | 42.75% |
| CHTR250117C00310000 | 2024-04-25 11:14AM EDT | 310.00 | 21.70 | 18.30 | 19.30 | 0.00 | - | 4 | 314 | 42.24% |
| CHTR250117C00320000 | 2024-04-29 10:58AM EDT | 320.00 | 18.00 | 15.80 | 16.80 | 0.00 | - | 19 | 598 | 41.98% |
| CHTR250117C00330000 | 2024-04-29 3:49PM EDT | 330.00 | 14.22 | 13.50 | 14.60 | -1.18 | -7.66% | 1 | 61 | 41.75% |
| CHTR250117C00340000 | 2024-04-29 12:12PM EDT | 340.00 | 13.40 | 11.60 | 12.50 | 0.00 | - | 1 | 83 | 41.32% |
| CHTR250117C00350000 | 2024-04-29 11:38AM EDT | 350.00 | 11.70 | 9.90 | 10.80 | 0.00 | - | 4 | 233 | 41.11% |
| CHTR250117C00360000 | 2024-04-26 1:02PM EDT | 360.00 | 8.80 | 8.50 | 9.20 | 0.00 | - | 1 | 44 | 40.75% |
| CHTR250117C00370000 | 2024-04-26 11:32AM EDT | 370.00 | 7.60 | 7.30 | 7.90 | 0.00 | - | 1 | 112 | 40.55% |
| CHTR250117C00380000 | 2024-04-25 2:57PM EDT | 380.00 | 8.30 | 6.20 | 6.80 | 0.00 | - | 12 | 258 | 40.42% |
| CHTR250117C00390000 | 2024-04-24 2:33PM EDT | 390.00 | 8.00 | 5.30 | 5.90 | 0.00 | - | 10 | 33 | 40.41% |
| CHTR250117C00400000 | 2024-04-25 11:04AM EDT | 400.00 | 6.23 | 4.50 | 5.10 | 0.00 | - | 1 | 2,892 | 40.37% |
| CHTR250117C00410000 | 2024-04-24 2:34PM EDT | 410.00 | 6.10 | 3.90 | 4.40 | 0.00 | - | 11 | 92 | 40.31% |
| CHTR250117C00420000 | 2024-04-29 1:08PM EDT | 420.00 | 4.10 | 3.30 | 3.80 | 0.00 | - | 1 | 69 | 40.28% |
| CHTR250117C00430000 | 2024-04-25 3:41PM EDT | 430.00 | 4.20 | 2.90 | 3.40 | 0.00 | - | 25 | 86 | 40.58% |
| CHTR250117C00440000 | 2024-04-01 11:31AM EDT | 440.00 | 6.40 | 2.55 | 2.95 | 0.00 | - | 1 | 34 | 40.58% |
| CHTR250117C00450000 | 2024-04-29 11:02AM EDT | 450.00 | 2.80 | 2.15 | 2.65 | 0.00 | - | 1 | 75 | 40.87% |
| CHTR250117C00460000 | 2024-04-03 10:09AM EDT | 460.00 | 4.10 | 1.85 | 2.25 | 0.00 | - | 8 | 74 | 40.69% |
| CHTR250117C00470000 | 2024-03-11 2:00PM EDT | 470.00 | 6.60 | 3.20 | 3.80 | 0.00 | - | 3 | 19 | 46.66% |
| CHTR250117C00480000 | 2023-12-28 2:41PM EDT | 480.00 | 26.10 | 15.90 | 20.90 | 0.00 | - | 1 | 57 | 74.43% |
| CHTR250117C00490000 | 2023-12-28 12:45PM EDT | 490.00 | 24.10 | 17.10 | 18.80 | 0.00 | - | 6 | 45 | 75.14% |
| CHTR250117C00500000 | 2024-04-29 2:03PM EDT | 500.00 | 1.50 | 0.70 | 2.05 | 0.00 | - | 1 | 1,038 | 44.21% |
| CHTR250117C00510000 | 2024-01-03 1:58PM EDT | 510.00 | 19.24 | 3.80 | 4.60 | 0.00 | - | 20 | 39 | 52.24% |
| CHTR250117C00520000 | 2024-04-08 10:18AM EDT | 520.00 | 2.15 | 0.40 | 3.20 | 0.00 | - | 1 | 17 | 50.32% |
| CHTR250117C00530000 | 2024-03-22 10:31AM EDT | 530.00 | 2.45 | 0.80 | 2.10 | 0.00 | - | 1 | 222 | 47.34% |
| CHTR250117C00540000 | 2024-04-10 1:31PM EDT | 540.00 | 1.55 | 0.35 | 3.00 | 0.00 | - | 3 | 22 | 51.62% |
| CHTR250117C00550000 | 2024-03-15 10:38AM EDT | 550.00 | 2.41 | 0.65 | 4.00 | 0.00 | - | 2 | 15 | 50.09% |
| CHTR250117C00560000 | 2023-12-04 1:23PM EDT | 560.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR250117C00570000 | 2024-02-05 1:53PM EDT | 570.00 | 2.00 | 1.00 | 2.85 | 0.00 | - | 2 | 100 | 50.15% |
| CHTR250117C00580000 | 2023-10-27 11:49AM EDT | 580.00 | 15.00 | 13.40 | 14.50 | 0.00 | - | 1 | 0 | 79.47% |
| CHTR250117C00590000 | 2024-01-05 4:33PM EDT | 590.00 | 6.30 | 1.30 | 2.10 | 0.00 | - | 1 | 28 | 50.72% |
| CHTR250117C00600000 | 2024-04-15 12:15PM EDT | 600.00 | 1.00 | 0.20 | 1.00 | 0.00 | - | 2 | 705 | 47.42% |
| CHTR250117C00610000 | 2024-04-01 9:32AM EDT | 610.00 | 1.35 | 0.05 | 2.50 | 0.00 | - | 1 | 8 | 55.87% |
| CHTR250117C00620000 | 2023-10-25 3:31PM EDT | 620.00 | 17.00 | 6.40 | 12.80 | 0.00 | - | 1 | 0 | 75.43% |
| CHTR250117C00640000 | 2023-03-21 1:53PM EDT | 640.00 | 12.05 | 4.00 | 12.00 | 0.00 | - | - | 1 | 73.83% |
| CHTR250117C00650000 | 2023-11-06 2:23PM EDT | 650.00 | 10.40 | 3.40 | 6.20 | 0.00 | - | 1 | 6 | 66.71% |
| CHTR250117C00660000 | 2023-10-11 10:30AM EDT | 660.00 | 17.37 | 4.90 | 11.20 | 0.00 | - | 2 | 44 | 75.61% |
| CHTR250117C00670000 | 2024-01-31 1:56PM EDT | 670.00 | 2.70 | 0.35 | 0.00 | 0.00 | - | 4 | 353 | 25.00% |
| CHTR250117C00680000 | 2022-12-12 1:56PM EDT | 680.00 | 23.50 | 12.50 | 22.00 | 0.00 | - | 2 | 8 | 94.21% |
| CHTR250117C00700000 | 2024-02-07 10:39AM EDT | 700.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 25.00% |
| CHTR250117C00720000 | 2023-07-17 2:35PM EDT | 720.00 | 5.00 | 4.20 | 12.00 | 0.00 | - | - | 1 | 80.35% |
| CHTR250117C00740000 | 2024-04-29 1:51PM EDT | 740.00 | 0.40 | 0.05 | 4.00 | 0.00 | - | 1 | 21 | 62.82% |
| CHTR250117C00760000 | 2023-10-16 1:25PM EDT | 760.00 | 8.50 | 3.30 | 4.10 | 0.00 | - | 2 | 3 | 70.97% |
| CHTR250117C00780000 | 2023-12-06 3:02PM EDT | 780.00 | 1.15 | 0.70 | 3.40 | 0.00 | - | 1 | 17 | 65.32% |
| CHTR250117C00800000 | 2024-04-08 10:17AM EDT | 800.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 23 | 87 | 51.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117P00130000 | 2024-04-29 2:07PM EDT | 130.00 | 1.80 | 0.45 | 1.90 | 0.00 | - | 2 | 24 | 50.96% |
| CHTR250117P00135000 | 2024-04-26 11:58AM EDT | 135.00 | 2.10 | 0.95 | 2.80 | 0.00 | - | 25 | 65 | 53.01% |
| CHTR250117P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 2.25 | 1.20 | 2.90 | 0.00 | - | 1 | 133 | 50.92% |
| CHTR250117P00145000 | 2024-04-29 10:38AM EDT | 145.00 | 2.65 | 2.05 | 3.10 | 0.00 | - | 1 | 94 | 49.27% |
| CHTR250117P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 3.70 | 2.75 | 4.00 | 0.00 | - | 15 | 347 | 47.66% |
| CHTR250117P00160000 | 2024-04-22 2:48PM EDT | 160.00 | 4.20 | 2.80 | 5.10 | 0.00 | - | 1 | 20 | 48.60% |
| CHTR250117P00165000 | 2024-04-08 9:57AM EDT | 165.00 | 5.00 | 3.40 | 5.80 | 0.00 | - | 3 | 6 | 48.05% |
| CHTR250117P00170000 | 2024-04-05 11:06AM EDT | 170.00 | 5.20 | 4.00 | 6.40 | 0.00 | - | 5 | 37 | 47.10% |
| CHTR250117P00175000 | 2024-04-18 9:31AM EDT | 175.00 | 7.20 | 4.70 | 9.60 | 0.00 | - | 1 | 5 | 51.76% |
| CHTR250117P00180000 | 2024-04-29 1:43PM EDT | 180.00 | 6.50 | 5.80 | 7.70 | 0.00 | - | 4 | 20 | 45.14% |
| CHTR250117P00185000 | 2024-04-11 2:44PM EDT | 185.00 | 8.44 | 6.00 | 8.90 | 0.00 | - | 1 | 18 | 45.14% |
| CHTR250117P00190000 | 2024-04-19 12:22PM EDT | 190.00 | 9.60 | 6.90 | 9.80 | 0.00 | - | 1 | 6 | 44.37% |
| CHTR250117P00195000 | 2024-02-14 4:49PM EDT | 195.00 | 7.01 | 4.30 | 8.80 | 0.00 | - | 7 | 13 | 40.03% |
| CHTR250117P00200000 | 2024-04-26 3:21PM EDT | 200.00 | 10.90 | 8.90 | 11.80 | 0.00 | - | 1 | 28 | 42.84% |
| CHTR250117P00210000 | 2024-04-02 3:19PM EDT | 210.00 | 11.03 | 10.40 | 15.10 | 0.00 | - | 1 | 24 | 42.86% |
| CHTR250117P00220000 | 2024-04-11 1:28PM EDT | 220.00 | 17.00 | 13.80 | 16.60 | 0.00 | - | 3 | 19 | 39.70% |
| CHTR250117P00230000 | 2024-04-25 11:02AM EDT | 230.00 | 20.10 | 17.30 | 19.10 | 0.00 | - | 10 | 197 | 37.63% |
| CHTR250117P00240000 | 2024-04-26 9:49AM EDT | 240.00 | 25.14 | 21.00 | 22.70 | 0.00 | - | 10 | 223 | 36.52% |
| CHTR250117P00250000 | 2024-04-29 9:45AM EDT | 250.00 | 27.25 | 25.60 | 26.80 | 0.00 | - | 15 | 319 | 35.47% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 260.00 | 29.88 | 30.30 | 31.60 | 0.00 | - | 1 | 103 | 34.70% |
| CHTR250117P00270000 | 2024-04-29 9:55AM EDT | 270.00 | 36.00 | 35.40 | 37.20 | 0.00 | - | 3 | 421 | 34.27% |
| CHTR250117P00280000 | 2024-04-19 3:08PM EDT | 280.00 | 42.18 | 41.30 | 42.90 | 0.00 | - | 4 | 115 | 33.40% |
| CHTR250117P00290000 | 2024-04-11 2:50PM EDT | 290.00 | 47.55 | 46.40 | 49.20 | 0.00 | - | 25 | 69 | 32.66% |
| CHTR250117P00300000 | 2024-04-29 3:40PM EDT | 300.00 | 53.29 | 54.00 | 55.90 | 0.00 | - | 10 | 126 | 31.84% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 310.00 | 57.29 | 61.00 | 63.20 | 0.00 | - | 10 | 28 | 31.21% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 320.00 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 0.00% |
| CHTR250117P00330000 | 2024-04-25 1:16PM EDT | 330.00 | 80.10 | 76.70 | 79.20 | 0.00 | - | 2 | 59 | 30.27% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 340.00 | 83.90 | 83.10 | 87.80 | 0.00 | - | 2 | 60 | 29.99% |
| CHTR250117P00350000 | 2024-03-15 2:15PM EDT | 350.00 | 68.90 | 91.70 | 98.70 | 0.00 | - | 3 | 1,306 | 33.62% |
| CHTR250117P00360000 | 2024-04-25 1:21PM EDT | 360.00 | 105.90 | 100.40 | 105.70 | 0.00 | - | 2 | 172 | 29.36% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 370.00 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 0.00% |
| CHTR250117P00380000 | 2024-04-23 1:36PM EDT | 380.00 | 112.53 | 118.60 | 126.00 | 0.00 | - | 2 | 143 | 33.39% |
| CHTR250117P00390000 | 2023-12-22 2:17PM EDT | 390.00 | 45.80 | 48.00 | 51.90 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR250117P00400000 | 2024-04-29 2:15PM EDT | 400.00 | 142.10 | 138.20 | 145.90 | 0.00 | - | 10 | 18 | 36.18% |
| CHTR250117P00410000 | 2024-04-29 2:45PM EDT | 410.00 | 153.70 | 148.20 | 156.90 | 0.00 | - | 42 | 10 | 40.11% |
| CHTR250117P00420000 | 2024-04-29 2:45PM EDT | 420.00 | 161.70 | 158.20 | 166.00 | 0.00 | - | 36 | 12 | 39.28% |
| CHTR250117P00430000 | 2024-04-29 2:45PM EDT | 430.00 | 165.00 | 168.20 | 176.70 | 0.00 | - | 45 | 16 | 42.44% |
| CHTR250117P00440000 | 2024-04-10 2:44PM EDT | 440.00 | 183.70 | 178.20 | 186.70 | 0.00 | - | 11 | 3 | 43.77% |
| CHTR250117P00450000 | 2024-04-26 2:30PM EDT | 450.00 | 199.80 | 188.20 | 196.70 | 0.00 | - | 4 | 5 | 45.06% |
| CHTR250117P00460000 | 2023-08-21 1:52PM EDT | 460.00 | 70.60 | 56.30 | 60.00 | 0.00 | - | 1 | 37 | 0.00% |
| CHTR250117P00470000 | 2024-03-11 1:49PM EDT | 470.00 | 173.10 | 202.40 | 210.20 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR250117P00480000 | 2023-02-27 4:51PM EDT | 480.00 | 120.50 | 139.00 | 145.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00490000 | 2023-10-16 1:25PM EDT | 490.00 | 71.20 | 83.90 | 87.80 | 0.00 | - | - | 11 | 0.00% |
| CHTR250117P00500000 | 2022-10-25 1:30PM EDT | 500.00 | 167.80 | 133.00 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| CHTR250117P00540000 | 2023-04-14 11:59AM EDT | 540.00 | 198.81 | 199.00 | 207.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250117P00550000 | 2022-09-16 9:30AM EDT | 550.00 | 184.60 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00600000 | 2023-04-14 11:59AM EDT | 600.00 | 258.75 | 259.00 | 267.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.