Canada Markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
394.41-15.98 (-3.89%)
At close: 04:00PM EST
398.32 +3.91 (+0.99%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR230317C004100002022-07-28 1:51PM EST410.0064.4085.6089.800.00--3166.27%
CHTR230317C004300002022-07-29 9:04AM EST430.0052.2070.3077.000.00--7153.53%
CHTR230317C004400002022-07-15 1:25PM EST440.0079.4064.5069.400.00--6147.46%
CHTR230317C004500002022-08-03 12:45PM EST450.0057.1059.6062.800.00-22142.83%
CHTR230317C004700002022-07-15 12:16PM EST470.0062.4048.0051.500.00--3132.85%
CHTR230317C004800002022-08-03 12:45PM EST480.0041.7543.2046.100.00-22128.50%
CHTR230317C004900002022-08-03 11:16AM EST490.0036.1538.8041.100.00--2124.52%
CHTR230317C005000002022-08-11 12:50PM EST500.0036.5034.4035.80-1.70-4.45%311119.88%
CHTR230317C005100002022-08-11 9:34AM EST510.0033.3030.4032.40+3.30+11.00%114116.97%
CHTR230317C005200002022-08-01 10:17AM EST520.0014.7026.8029.200.00--10114.26%
CHTR230317C005300002022-08-11 11:13AM EST530.0023.2022.9024.80+7.10+44.10%1020109.63%
CHTR230317C005400002022-08-03 9:14AM EST540.0016.5020.4022.000.00-919107.57%
CHTR230317C005600002022-08-04 11:30AM EST560.0015.2015.2018.300.00--10104.17%
CHTR230317C005700002022-08-04 11:30AM EST570.0013.3013.1015.000.00--10100.71%
CHTR230317C005800002022-07-26 11:31AM EST580.0019.1011.3013.800.00--899.73%
CHTR230317C005900002022-08-08 12:13PM EST590.0012.509.9012.200.00--10198.42%
CHTR230317C006000002022-08-03 2:04PM EST600.008.268.2010.900.00-11396.72%
CHTR230317C006100002022-08-03 2:04PM EST610.007.137.008.900.00-3394.24%
CHTR230317C007000002022-08-03 8:47AM EST700.001.251.102.600.00-1184.14%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR230317P003900002022-07-29 9:10AM EST390.0026.2915.5018.800.00--636.92%
CHTR230317P004000002022-07-28 9:56AM EST400.0029.5018.6019.500.00--9228.83%
CHTR230317P004100002022-08-03 12:59PM EST410.0024.7521.1024.100.00-2225.86%
CHTR230317P004200002022-08-03 12:59PM EST420.0028.3023.9025.200.00-220.00%
CHTR230317P004300002022-08-03 12:59PM EST430.0031.3027.0028.000.00-220.00%
CHTR230317P004400002022-08-03 12:59PM EST440.0035.4529.6033.100.00--20.00%
CHTR230317P004500002022-08-04 9:17AM EST450.0038.2033.5037.800.00-220.00%
CHTR230317P004600002022-08-11 9:25AM EST460.0037.9038.1040.00-18.25-32.50%420.00%
CHTR230317P004700002022-08-11 11:41AM EST470.0043.9042.9045.40-18.90-30.10%320.00%
CHTR230317P004800002022-08-11 12:02PM EST480.0048.6046.8048.70-5.80-10.66%1630.00%
CHTR230317P005000002022-07-28 10:26AM EST500.0081.8058.5061.700.00--40.00%
CHTR230317P005500002022-07-28 10:26AM EST550.00120.0590.5094.700.00--40.00%