CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR200702C004950002020-06-26 11:05AM EDT495.0015.0523.3027.000.00-1194.12%
CHTR200702C005100002020-07-01 1:48PM EDT510.0018.106.109.30+3.90+27.46%1541.33%
CHTR200702C005150002020-07-02 1:46PM EDT515.003.863.606.70-5.94-60.61%41148.66%
CHTR200702C005200002020-07-02 3:49PM EDT520.000.300.201.80-5.18-94.53%31025.88%
CHTR200702C005300002020-07-02 11:34AM EDT530.000.600.002.35-1.09-64.50%62562.23%
CHTR200702C005350002020-07-02 9:55AM EDT535.000.500.000.05+0.05+11.11%74829.69%
CHTR200702C005400002020-07-01 3:21PM EDT540.000.150.004.900.00-34089.04%
CHTR200702C005450002020-07-01 10:14AM EDT545.000.050.005.000.00-455101.51%
CHTR200702C005500002020-06-25 11:35AM EDT550.002.180.005.00+1.89+651.72%112112.79%
CHTR200702C005600002020-06-29 12:18PM EDT560.000.220.005.000.00-18134.18%
CHTR200702C005750002020-06-18 3:36PM EDT575.001.050.005.000.00-17163.92%
CHTR200702C005850002020-06-15 3:45PM EDT585.000.400.000.000.00-21150.00%
CHTR200702C005900002020-06-15 4:00PM EDT590.000.800.005.000.00-24191.55%
CHTR200702C005950002020-06-15 4:00PM EDT595.001.200.005.000.00--2200.39%
CHTR200702C006000002020-06-15 4:00PM EDT600.001.000.005.000.00--6209.06%
PutsforJuly 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR200702P004000002020-06-19 3:48PM EDT400.000.030.004.300.00-22323.97%
CHTR200702P004100002020-06-19 3:47PM EDT410.000.030.000.100.00-11167.97%
CHTR200702P004200002020-06-19 2:36PM EDT420.000.100.005.000.00-11284.03%
CHTR200702P004300002020-06-19 2:36PM EDT430.000.150.000.100.00-22136.72%
CHTR200702P004400002020-06-19 2:35PM EDT440.000.250.005.000.00-11233.84%
CHTR200702P004550002020-06-15 3:46PM EDT455.001.000.000.050.00--391.41%
CHTR200702P004600002020-07-01 12:44PM EDT460.002.140.000.050.00-1184.38%
CHTR200702P004650002020-07-01 12:44PM EDT465.002.160.000.050.00-1577.34%
CHTR200702P004700002020-06-29 11:09AM EDT470.000.830.005.000.00-1213159.18%
CHTR200702P004750002020-06-29 11:09AM EDT475.000.940.005.000.00-1213146.58%
CHTR200702P004800002020-06-30 10:52AM EDT480.000.450.005.000.00-26133.89%
CHTR200702P004850002020-07-02 2:27PM EDT485.001.520.005.00+0.32+26.67%18121.07%
CHTR200702P004900002020-06-26 3:32PM EDT490.004.000.001.250.00-123272.36%
CHTR200702P004950002020-06-26 10:13AM EDT495.004.880.005.000.00-12094.70%
CHTR200702P005000002020-06-29 2:17PM EDT500.004.800.005.000.00-41680.98%
CHTR200702P005050002020-06-29 1:11PM EDT505.003.700.004.900.00-112466.04%
CHTR200702P005100002020-06-29 2:17PM EDT510.005.680.004.900.00-22250.83%
CHTR200702P005150002020-07-02 1:46PM EDT515.001.420.052.35+0.02+1.43%4732.76%
CHTR200702P005200002020-07-02 2:39PM EDT520.001.460.554.50-0.22-13.10%1829.66%
CHTR200702P005250002020-07-02 2:39PM EDT525.005.315.508.90+2.03+61.89%23139.40%
CHTR200702P005300002020-07-01 12:06PM EDT530.009.4810.7013.800.00-12051.47%
CHTR200702P005400002020-06-17 3:19PM EDT540.0013.5018.6020.800.00-270.00%
CHTR200702P005500002020-06-15 4:01PM EDT550.0017.2028.5030.700.00--20.00%