CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR201218C00390000 | 2020-06-30 9:45AM EDT | 390.00 | 123.60 | 176.20 | 181.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR201218C00430000 | 2020-07-15 10:02AM EDT | 430.00 | 124.84 | 139.50 | 144.30 | 0.00 | - | 1 | 2 | 0.00% |
| CHTR201218C00435000 | 2020-07-17 11:01AM EDT | 435.00 | 135.11 | 135.40 | 140.20 | +14.13 | +11.68% | 1 | 0 | 0.00% |
| CHTR201218C00455000 | 2020-06-22 6:50PM EDT | 455.00 | 84.10 | 121.70 | 125.20 | 0.00 | - | - | 1 | 0.00% |
| CHTR201218C00465000 | 2020-06-22 6:50PM EDT | 465.00 | 64.56 | 112.90 | 116.60 | 0.00 | - | - | 2 | 0.00% |
| CHTR201218C00475000 | 2020-06-26 10:33AM EDT | 475.00 | 60.00 | 101.50 | 106.30 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR201218C00480000 | 2020-07-09 3:40PM EDT | 480.00 | 70.89 | 97.10 | 101.90 | 0.00 | - | 3 | 3 | 0.00% |
| CHTR201218C00485000 | 2020-06-26 11:53AM EDT | 485.00 | 53.60 | 93.50 | 98.10 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR201218C00490000 | 2020-06-22 6:50PM EDT | 490.00 | 56.36 | 92.50 | 96.40 | 0.00 | - | 10 | 11 | 0.00% |
| CHTR201218C00495000 | 2020-06-24 10:55AM EDT | 495.00 | 49.70 | 85.30 | 90.20 | 0.00 | - | - | 4 | 0.00% |
| CHTR201218C00500000 | 2020-07-13 1:31PM EDT | 500.00 | 68.20 | 81.70 | 86.40 | 0.00 | - | 1 | 5 | 0.00% |
| CHTR201218C00505000 | 2020-07-15 10:27AM EDT | 505.00 | 67.40 | 78.30 | 82.60 | 0.00 | - | 4 | 6 | 0.00% |
| CHTR201218C00510000 | 2020-06-29 2:10PM EDT | 510.00 | 40.88 | 74.00 | 78.80 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR201218C00515000 | 2020-07-14 10:48AM EDT | 515.00 | 53.70 | 70.70 | 75.30 | 0.00 | - | 2 | 6 | 0.00% |
| CHTR201218C00520000 | 2020-06-30 2:12PM EDT | 520.00 | 33.60 | 67.50 | 71.70 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR201218C00525000 | 2020-06-22 6:50PM EDT | 525.00 | 42.90 | 66.90 | 69.50 | 0.00 | - | 2 | 9 | 0.00% |
| CHTR201218C00530000 | 2020-07-17 2:09PM EDT | 530.00 | 63.95 | 60.90 | 65.30 | +13.15 | +25.89% | 2 | 51 | 0.00% |
| CHTR201218C00535000 | 2020-06-16 11:49AM EDT | 535.00 | 42.65 | 52.20 | 56.80 | 0.00 | - | 3 | 50 | 0.00% |
| CHTR201218C00540000 | 2020-07-14 11:00AM EDT | 540.00 | 38.80 | 54.50 | 58.20 | 0.00 | - | 2 | 21 | 0.00% |
| CHTR201218C00545000 | 2020-07-17 2:39PM EDT | 545.00 | 53.61 | 50.70 | 55.50 | +17.51 | +48.50% | 1 | 17 | 0.00% |
| CHTR201218C00550000 | 2020-07-17 2:09PM EDT | 550.00 | 51.24 | 48.10 | 52.10 | +19.14 | +59.63% | 1 | 32 | 0.00% |
| CHTR201218C00555000 | 2020-07-15 2:42PM EDT | 555.00 | 37.30 | 45.30 | 47.70 | 0.00 | - | 2 | 21 | 0.00% |
| CHTR201218C00560000 | 2020-07-15 2:42PM EDT | 560.00 | 34.80 | 42.30 | 45.80 | 0.00 | - | 4 | 56 | 0.00% |
| CHTR201218C00565000 | 2020-07-16 1:51PM EDT | 565.00 | 34.70 | 39.70 | 43.00 | 0.00 | - | 11 | 62 | 0.00% |
| CHTR201218C00570000 | 2020-07-17 12:14PM EDT | 570.00 | 38.50 | 36.90 | 39.90 | +9.60 | +33.22% | 4 | 18 | 0.00% |
| CHTR201218C00575000 | 2020-07-17 12:14PM EDT | 575.00 | 36.90 | 34.30 | 36.80 | +8.60 | +30.39% | 2 | 1 | 0.00% |
| CHTR201218C00580000 | 2020-07-15 3:20PM EDT | 580.00 | 25.50 | 31.90 | 35.30 | 0.00 | - | 7 | 5 | 0.00% |
| CHTR201218C00585000 | 2020-07-15 11:04AM EDT | 585.00 | 24.20 | 29.70 | 33.60 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR201218C00590000 | 2020-07-16 10:11AM EDT | 590.00 | 23.00 | 27.90 | 30.40 | 0.00 | - | 1 | 8 | 0.00% |
| CHTR201218C00595000 | 2020-07-17 12:14PM EDT | 595.00 | 27.30 | 25.10 | 28.60 | +7.70 | +39.29% | 2 | 7 | 0.00% |
| CHTR201218C00600000 | 2020-07-15 10:02AM EDT | 600.00 | 25.00 | 23.30 | 25.70 | +6.30 | +33.69% | 1 | 971 | 0.00% |
| CHTR201218C00620000 | 2020-07-15 12:48PM EDT | 620.00 | 12.50 | 16.40 | 18.10 | 0.00 | - | 2 | 6 | 12.11% |
| CHTR201218C00640000 | 2020-07-17 11:51AM EDT | 640.00 | 11.90 | 10.60 | 13.20 | +3.00 | +33.71% | 4 | 10 | 15.93% |
| CHTR201218C00660000 | 2020-07-17 2:23PM EDT | 660.00 | 8.00 | 6.80 | 8.00 | +2.90 | +56.86% | 3 | 5 | 16.87% |
| CHTR201218C00680000 | 2020-07-15 10:01AM EDT | 680.00 | 3.07 | 3.80 | 6.40 | 0.00 | - | 1 | 1 | 19.76% |
| CHTR201218C00700000 | 2020-06-22 6:50PM EDT | 700.00 | 1.90 | 2.35 | 3.30 | 0.00 | - | 3 | 3 | 19.35% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR201218P00290000 | 2020-06-22 6:51PM EDT | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CHTR201218P00300000 | 2020-06-22 6:51PM EDT | 300.00 | 5.70 | 0.40 | 1.40 | 0.00 | - | - | 1 | 74.17% |
| CHTR201218P00310000 | 2020-06-22 6:51PM EDT | 310.00 | 4.80 | 0.00 | 1.70 | 0.00 | - | - | 1 | 70.58% |
| CHTR201218P00320000 | 2020-06-22 11:35AM EDT | 320.00 | 1.96 | 0.00 | 1.95 | 0.00 | - | - | 2 | 69.07% |
| CHTR201218P00330000 | 2020-06-15 2:28PM EDT | 330.00 | 2.90 | 0.00 | 2.75 | 0.00 | - | 1 | 10 | 69.86% |
| CHTR201218P00340000 | 2020-06-22 6:51PM EDT | 340.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| CHTR201218P00350000 | 2020-06-24 1:10PM EDT | 350.00 | 4.40 | 0.65 | 1.90 | 0.00 | - | 3 | 7 | 63.35% |
| CHTR201218P00360000 | 2020-06-22 6:51PM EDT | 360.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| CHTR201218P00370000 | 2020-06-22 11:35AM EDT | 370.00 | 4.30 | 0.30 | 3.50 | 0.00 | - | - | 4 | 62.07% |
| CHTR201218P00380000 | 2020-07-14 10:32AM EDT | 380.00 | 4.70 | 0.90 | 3.60 | 0.00 | - | 1 | 4 | 61.22% |
| CHTR201218P00390000 | 2020-06-30 12:25PM EDT | 390.00 | 7.90 | 2.95 | 3.90 | 0.00 | - | 2 | 2 | 63.61% |
| CHTR201218P00395000 | 2020-06-29 11:25AM EDT | 395.00 | 8.80 | 3.50 | 4.40 | 0.00 | - | 1 | 4 | 64.11% |
| CHTR201218P00400000 | 2020-06-22 2:38PM EDT | 400.00 | 8.13 | 3.70 | 4.50 | 0.00 | - | 1 | 55 | 63.18% |
| CHTR201218P00405000 | 2020-07-09 3:12PM EDT | 405.00 | 7.80 | 4.10 | 6.70 | 0.00 | - | 7 | 7 | 65.82% |
| CHTR201218P00410000 | 2020-07-14 12:17PM EDT | 410.00 | 7.00 | 4.40 | 7.20 | 0.00 | - | 3 | 5 | 65.45% |
| CHTR201218P00415000 | 2020-07-14 3:41PM EDT | 415.00 | 7.50 | 4.80 | 6.20 | 0.00 | - | 2 | 3 | 63.10% |
| CHTR201218P00420000 | 2020-07-14 1:44PM EDT | 420.00 | 8.00 | 5.20 | 6.60 | 0.00 | - | 4 | 85 | 62.72% |
| CHTR201218P00425000 | 2020-07-14 2:01PM EDT | 425.00 | 10.00 | 5.60 | 8.30 | 0.00 | - | 954 | 957 | 63.90% |
| CHTR201218P00430000 | 2020-07-15 1:54PM EDT | 430.00 | 8.50 | 5.90 | 7.50 | 0.00 | - | 1 | 5 | 61.77% |
| CHTR201218P00435000 | 2020-07-14 12:43PM EDT | 435.00 | 10.00 | 6.60 | 10.00 | 0.00 | - | 2 | 6 | 63.94% |
| CHTR201218P00440000 | 2020-07-07 11:26AM EDT | 440.00 | 11.80 | 7.10 | 8.80 | 0.00 | - | 2 | 11 | 61.64% |
| CHTR201218P00445000 | 2020-07-16 2:25PM EDT | 445.00 | 10.00 | 7.50 | 9.60 | 0.00 | - | 1 | 10 | 61.40% |
| CHTR201218P00450000 | 2020-06-23 12:38PM EDT | 450.00 | 16.90 | 8.20 | 9.90 | 0.00 | - | 4 | 10 | 60.89% |
| CHTR201218P00455000 | 2020-06-22 6:51PM EDT | 455.00 | 16.20 | 8.90 | 10.30 | 0.00 | - | - | 6 | 60.43% |
| CHTR201218P00460000 | 2020-06-25 3:05PM EDT | 460.00 | 22.80 | 9.50 | 11.80 | 0.00 | - | 2 | 6 | 60.84% |
| CHTR201218P00465000 | 2020-06-23 1:19PM EDT | 465.00 | 20.20 | 10.20 | 12.50 | 0.00 | - | 2 | 4 | 60.52% |
| CHTR201218P00470000 | 2020-07-17 11:25AM EDT | 470.00 | 11.50 | 11.00 | 13.80 | -3.40 | -22.82% | 2 | 10 | 60.73% |
| CHTR201218P00475000 | 2020-07-17 11:47AM EDT | 475.00 | 12.60 | 11.90 | 14.90 | -3.10 | -19.75% | 1 | 20 | 60.76% |
| CHTR201218P00480000 | 2020-07-17 11:37AM EDT | 480.00 | 13.50 | 12.70 | 15.00 | -3.90 | -22.41% | 1 | 41 | 59.86% |
| CHTR201218P00485000 | 2020-07-15 10:29AM EDT | 485.00 | 17.80 | 13.60 | 16.40 | 0.00 | - | 1 | 6 | 59.99% |
| CHTR201218P00490000 | 2020-06-30 2:50PM EDT | 490.00 | 32.50 | 14.60 | 16.50 | 0.00 | - | 2 | 11 | 59.16% |
| CHTR201218P00495000 | 2020-07-16 10:13AM EDT | 495.00 | 20.33 | 15.80 | 18.80 | 0.00 | - | 1 | 83 | 59.99% |
| CHTR201218P00500000 | 2020-07-15 1:41PM EDT | 500.00 | 22.80 | 16.80 | 20.10 | 0.00 | - | 2 | 1,146 | 59.88% |
| CHTR201218P00505000 | 2020-06-16 1:45PM EDT | 505.00 | 30.40 | 20.80 | 22.10 | 0.00 | - | 51 | 107 | 62.08% |
| CHTR201218P00510000 | 2020-07-14 12:03PM EDT | 510.00 | 28.60 | 19.40 | 22.70 | 0.00 | - | 1 | 74 | 59.84% |
| CHTR201218P00515000 | 2020-07-16 3:28PM EDT | 515.00 | 24.80 | 20.70 | 24.10 | 0.00 | - | 3 | 25 | 59.78% |
| CHTR201218P00520000 | 2020-07-15 3:20PM EDT | 520.00 | 29.00 | 22.20 | 25.40 | 0.00 | - | 4 | 11 | 59.70% |
| CHTR201218P00525000 | 2020-07-15 12:21PM EDT | 525.00 | 31.40 | 23.80 | 27.40 | 0.00 | - | 1 | 36 | 60.03% |
| CHTR201218P00530000 | 2020-07-08 2:54PM EDT | 530.00 | 42.00 | 25.50 | 28.20 | 0.00 | - | 5 | 15 | 59.66% |
| CHTR201218P00535000 | 2020-07-10 1:49PM EDT | 535.00 | 38.30 | 27.20 | 29.30 | 0.00 | - | 2 | 21 | 59.40% |
| CHTR201218P00540000 | 2020-07-13 10:13AM EDT | 540.00 | 41.70 | 29.10 | 31.40 | 0.00 | - | 1 | 103 | 59.73% |
| CHTR201218P00545000 | 2020-07-10 11:31AM EDT | 545.00 | 45.60 | 30.30 | 33.30 | 0.00 | - | 2 | 29 | 59.51% |
| CHTR201218P00550000 | 2020-07-17 2:50PM EDT | 550.00 | 32.80 | 32.80 | 36.40 | -15.40 | -31.95% | 3 | 23 | 60.52% |
| CHTR201218P00555000 | 2020-07-17 10:39AM EDT | 555.00 | 35.90 | 34.90 | 37.10 | -17.70 | -33.02% | 3 | 0 | 60.02% |
| CHTR201218P00560000 | 2020-07-17 12:09PM EDT | 560.00 | 36.80 | 37.10 | 39.60 | -18.10 | -32.97% | 3 | 3 | 60.41% |
| CHTR201218P00565000 | 2020-07-17 12:09PM EDT | 565.00 | 38.90 | 39.50 | 42.10 | -53.70 | -57.99% | 1 | 3 | 60.83% |
| CHTR201218P00570000 | 2020-07-01 3:51PM EDT | 570.00 | 41.40 | 41.70 | 44.80 | -24.90 | -37.56% | 3 | 1 | 61.18% |
| CHTR201218P00575000 | 2020-07-16 3:51PM EDT | 575.00 | 45.30 | 42.30 | 45.20 | -4.50 | -9.04% | 2 | - | 59.63% |
© 2020 Verizon Media. All rights reserved.
