Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 260.00 | 56.20 | 49.40 | 55.40 | 0.00 | - | - | 1 | 49.88% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 270.00 | 52.50 | 44.60 | 50.60 | 0.00 | - | 2 | 3 | 49.01% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 280.00 | 51.61 | 40.10 | 46.10 | 0.00 | - | 2 | 2 | 48.19% |
| CHTR250620C00300000 | 2024-05-01 2:15PM EDT | 300.00 | 33.20 | 32.10 | 38.10 | 0.00 | - | 1 | 1 | 46.82% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 310.00 | 33.20 | 28.60 | 34.60 | 0.00 | - | - | 10 | 46.26% |
| CHTR250620C00320000 | 2024-04-15 2:56PM EDT | 320.00 | 30.10 | 22.80 | 34.00 | 0.00 | - | - | 3 | 48.14% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 330.00 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 44.89% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 18.00 | 27.00 | 0.00 | - | 3 | 4 | 46.07% |
| CHTR250620C00350000 | 2024-04-15 2:52PM EDT | 350.00 | 22.70 | 16.00 | 23.80 | 0.00 | - | - | 6 | 45.00% |
| CHTR250620C00360000 | 2024-04-22 2:59PM EDT | 360.00 | 22.30 | 15.00 | 20.20 | 0.00 | - | 37 | 55 | 43.32% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 12.10 | 19.30 | 0.00 | - | 26 | 26 | 44.14% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 44.44% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 42.75% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 7.60 | 14.90 | 0.00 | - | 20 | 20 | 44.10% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 6.60 | 13.50 | 0.00 | - | 20 | 20 | 43.89% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 4.80 | 11.40 | 0.00 | - | - | 2 | 43.92% |
| CHTR250620C00450000 | 2024-04-29 12:29PM EDT | 450.00 | 6.70 | 5.90 | 8.40 | 0.00 | - | 1 | 6 | 42.21% |
| CHTR250620C00480000 | 2024-03-28 10:42AM EDT | 480.00 | 9.30 | 2.15 | 7.80 | 0.00 | - | 5 | 5 | 44.46% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 56.10% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 2.00 | 5.50 | 0.00 | - | - | 2 | 51.23% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 50.20% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 42.08% |
| CHTR250620P00230000 | 2024-05-01 9:54AM EDT | 230.00 | 24.50 | 19.40 | 27.00 | 0.00 | - | 1 | 22 | 39.39% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 250.00 | 32.00 | 27.00 | 35.00 | 0.00 | - | 1 | 8 | 37.46% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 31.10 | 40.00 | 0.00 | - | 2 | 3 | 36.96% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 270.00 | 46.28 | 39.10 | 43.40 | 0.00 | - | 1 | 39 | 34.69% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 280.00 | 51.40 | 42.00 | 50.00 | 0.00 | - | 21 | 21 | 35.00% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 290.00 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 38.68% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 37.51% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 36.82% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 35.85% |
© 2024 Yahoo. All rights reserved.