Canada Markets open in 9 hrs 8 mins

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
627.36-0.87 (-0.14%)
At close: 2:58PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR201218C003900002020-06-30 9:45AM EDT390.00123.60176.20181.000.00--10.00%
CHTR201218C004300002020-07-15 10:02AM EDT430.00124.84139.50144.300.00-120.00%
CHTR201218C004350002020-07-17 11:01AM EDT435.00135.11135.40140.20+14.13+11.68%100.00%
CHTR201218C004550002020-06-22 6:50PM EDT455.0084.10121.70125.200.00--10.00%
CHTR201218C004650002020-06-22 6:50PM EDT465.0064.56112.90116.600.00--20.00%
CHTR201218C004750002020-06-26 10:33AM EDT475.0060.00101.50106.300.00-100.00%
CHTR201218C004800002020-07-09 3:40PM EDT480.0070.8997.10101.900.00-330.00%
CHTR201218C004850002020-06-26 11:53AM EDT485.0053.6093.5098.100.00-110.00%
CHTR201218C004900002020-06-22 6:50PM EDT490.0056.3692.5096.400.00-10110.00%
CHTR201218C004950002020-06-24 10:55AM EDT495.0049.7085.3090.200.00--40.00%
CHTR201218C005000002020-07-13 1:31PM EDT500.0068.2081.7086.400.00-150.00%
CHTR201218C005050002020-07-15 10:27AM EDT505.0067.4078.3082.600.00-460.00%
CHTR201218C005100002020-06-29 2:10PM EDT510.0040.8874.0078.800.00-130.00%
CHTR201218C005150002020-07-14 10:48AM EDT515.0053.7070.7075.300.00-260.00%
CHTR201218C005200002020-06-30 2:12PM EDT520.0033.6067.5071.700.00-4100.00%
CHTR201218C005250002020-06-22 6:50PM EDT525.0042.9066.9069.500.00-290.00%
CHTR201218C005300002020-07-17 2:09PM EDT530.0063.9560.9065.30+13.15+25.89%2510.00%
CHTR201218C005350002020-06-16 11:49AM EDT535.0042.6552.2056.800.00-3500.00%
CHTR201218C005400002020-07-14 11:00AM EDT540.0038.8054.5058.200.00-2210.00%
CHTR201218C005450002020-07-17 2:39PM EDT545.0053.6150.7055.50+17.51+48.50%1170.00%
CHTR201218C005500002020-07-17 2:09PM EDT550.0051.2448.1052.10+19.14+59.63%1320.00%
CHTR201218C005550002020-07-15 2:42PM EDT555.0037.3045.3047.700.00-2210.00%
CHTR201218C005600002020-07-15 2:42PM EDT560.0034.8042.3045.800.00-4560.00%
CHTR201218C005650002020-07-16 1:51PM EDT565.0034.7039.7043.000.00-11620.00%
CHTR201218C005700002020-07-17 12:14PM EDT570.0038.5036.9039.90+9.60+33.22%4180.00%
CHTR201218C005750002020-07-17 12:14PM EDT575.0036.9034.3036.80+8.60+30.39%210.00%
CHTR201218C005800002020-07-15 3:20PM EDT580.0025.5031.9035.300.00-750.00%
CHTR201218C005850002020-07-15 11:04AM EDT585.0024.2029.7033.600.00-270.00%
CHTR201218C005900002020-07-16 10:11AM EDT590.0023.0027.9030.400.00-180.00%
CHTR201218C005950002020-07-17 12:14PM EDT595.0027.3025.1028.60+7.70+39.29%270.00%
CHTR201218C006000002020-07-15 10:02AM EDT600.0025.0023.3025.70+6.30+33.69%19710.00%
CHTR201218C006200002020-07-15 12:48PM EDT620.0012.5016.4018.100.00-2612.11%
CHTR201218C006400002020-07-17 11:51AM EDT640.0011.9010.6013.20+3.00+33.71%41015.93%
CHTR201218C006600002020-07-17 2:23PM EDT660.008.006.808.00+2.90+56.86%3516.87%
CHTR201218C006800002020-07-15 10:01AM EDT680.003.073.806.400.00-1119.76%
CHTR201218C007000002020-06-22 6:50PM EDT700.001.902.353.300.00-3319.35%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR201218P002900002020-06-22 6:51PM EDT290.004.800.000.000.00--525.00%
CHTR201218P003000002020-06-22 6:51PM EDT300.005.700.401.400.00--174.17%
CHTR201218P003100002020-06-22 6:51PM EDT310.004.800.001.700.00--170.58%
CHTR201218P003200002020-06-22 11:35AM EDT320.001.960.001.950.00--269.07%
CHTR201218P003300002020-06-15 2:28PM EDT330.002.900.002.750.00-11069.86%
CHTR201218P003400002020-06-22 6:51PM EDT340.006.290.000.000.00--1025.00%
CHTR201218P003500002020-06-24 1:10PM EDT350.004.400.651.900.00-3763.35%
CHTR201218P003600002020-06-22 6:51PM EDT360.007.700.000.000.00-41625.00%
CHTR201218P003700002020-06-22 11:35AM EDT370.004.300.303.500.00--462.07%
CHTR201218P003800002020-07-14 10:32AM EDT380.004.700.903.600.00-1461.22%
CHTR201218P003900002020-06-30 12:25PM EDT390.007.902.953.900.00-2263.61%
CHTR201218P003950002020-06-29 11:25AM EDT395.008.803.504.400.00-1464.11%
CHTR201218P004000002020-06-22 2:38PM EDT400.008.133.704.500.00-15563.18%
CHTR201218P004050002020-07-09 3:12PM EDT405.007.804.106.700.00-7765.82%
CHTR201218P004100002020-07-14 12:17PM EDT410.007.004.407.200.00-3565.45%
CHTR201218P004150002020-07-14 3:41PM EDT415.007.504.806.200.00-2363.10%
CHTR201218P004200002020-07-14 1:44PM EDT420.008.005.206.600.00-48562.72%
CHTR201218P004250002020-07-14 2:01PM EDT425.0010.005.608.300.00-95495763.90%
CHTR201218P004300002020-07-15 1:54PM EDT430.008.505.907.500.00-1561.77%
CHTR201218P004350002020-07-14 12:43PM EDT435.0010.006.6010.000.00-2663.94%
CHTR201218P004400002020-07-07 11:26AM EDT440.0011.807.108.800.00-21161.64%
CHTR201218P004450002020-07-16 2:25PM EDT445.0010.007.509.600.00-11061.40%
CHTR201218P004500002020-06-23 12:38PM EDT450.0016.908.209.900.00-41060.89%
CHTR201218P004550002020-06-22 6:51PM EDT455.0016.208.9010.300.00--660.43%
CHTR201218P004600002020-06-25 3:05PM EDT460.0022.809.5011.800.00-2660.84%
CHTR201218P004650002020-06-23 1:19PM EDT465.0020.2010.2012.500.00-2460.52%
CHTR201218P004700002020-07-17 11:25AM EDT470.0011.5011.0013.80-3.40-22.82%21060.73%
CHTR201218P004750002020-07-17 11:47AM EDT475.0012.6011.9014.90-3.10-19.75%12060.76%
CHTR201218P004800002020-07-17 11:37AM EDT480.0013.5012.7015.00-3.90-22.41%14159.86%
CHTR201218P004850002020-07-15 10:29AM EDT485.0017.8013.6016.400.00-1659.99%
CHTR201218P004900002020-06-30 2:50PM EDT490.0032.5014.6016.500.00-21159.16%
CHTR201218P004950002020-07-16 10:13AM EDT495.0020.3315.8018.800.00-18359.99%
CHTR201218P005000002020-07-15 1:41PM EDT500.0022.8016.8020.100.00-21,14659.88%
CHTR201218P005050002020-06-16 1:45PM EDT505.0030.4020.8022.100.00-5110762.08%
CHTR201218P005100002020-07-14 12:03PM EDT510.0028.6019.4022.700.00-17459.84%
CHTR201218P005150002020-07-16 3:28PM EDT515.0024.8020.7024.100.00-32559.78%
CHTR201218P005200002020-07-15 3:20PM EDT520.0029.0022.2025.400.00-41159.70%
CHTR201218P005250002020-07-15 12:21PM EDT525.0031.4023.8027.400.00-13660.03%
CHTR201218P005300002020-07-08 2:54PM EDT530.0042.0025.5028.200.00-51559.66%
CHTR201218P005350002020-07-10 1:49PM EDT535.0038.3027.2029.300.00-22159.40%
CHTR201218P005400002020-07-13 10:13AM EDT540.0041.7029.1031.400.00-110359.73%
CHTR201218P005450002020-07-10 11:31AM EDT545.0045.6030.3033.300.00-22959.51%
CHTR201218P005500002020-07-17 2:50PM EDT550.0032.8032.8036.40-15.40-31.95%32360.52%
CHTR201218P005550002020-07-17 10:39AM EDT555.0035.9034.9037.10-17.70-33.02%3060.02%
CHTR201218P005600002020-07-17 12:09PM EDT560.0036.8037.1039.60-18.10-32.97%3360.41%
CHTR201218P005650002020-07-17 12:09PM EDT565.0038.9039.5042.10-53.70-57.99%1360.83%
CHTR201218P005700002020-07-01 3:51PM EDT570.0041.4041.7044.80-24.90-37.56%3161.18%
CHTR201218P005750002020-07-16 3:51PM EDT575.0045.3042.3045.20-4.50-9.04%2-59.63%