Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR230317C00410000 | 2022-07-28 1:51PM EST | 410.00 | 64.40 | 85.60 | 89.80 | 0.00 | - | - | 3 | 166.27% |
| CHTR230317C00430000 | 2022-07-29 9:04AM EST | 430.00 | 52.20 | 70.30 | 77.00 | 0.00 | - | - | 7 | 153.53% |
| CHTR230317C00440000 | 2022-07-15 1:25PM EST | 440.00 | 79.40 | 64.50 | 69.40 | 0.00 | - | - | 6 | 147.46% |
| CHTR230317C00450000 | 2022-08-03 12:45PM EST | 450.00 | 57.10 | 59.60 | 62.80 | 0.00 | - | 2 | 2 | 142.83% |
| CHTR230317C00470000 | 2022-07-15 12:16PM EST | 470.00 | 62.40 | 48.00 | 51.50 | 0.00 | - | - | 3 | 132.85% |
| CHTR230317C00480000 | 2022-08-03 12:45PM EST | 480.00 | 41.75 | 43.20 | 46.10 | 0.00 | - | 2 | 2 | 128.50% |
| CHTR230317C00490000 | 2022-08-03 11:16AM EST | 490.00 | 36.15 | 38.80 | 41.10 | 0.00 | - | - | 2 | 124.52% |
| CHTR230317C00500000 | 2022-08-11 12:50PM EST | 500.00 | 36.50 | 34.40 | 35.80 | -1.70 | -4.45% | 3 | 11 | 119.88% |
| CHTR230317C00510000 | 2022-08-11 9:34AM EST | 510.00 | 33.30 | 30.40 | 32.40 | +3.30 | +11.00% | 1 | 14 | 116.97% |
| CHTR230317C00520000 | 2022-08-01 10:17AM EST | 520.00 | 14.70 | 26.80 | 29.20 | 0.00 | - | - | 10 | 114.26% |
| CHTR230317C00530000 | 2022-08-11 11:13AM EST | 530.00 | 23.20 | 22.90 | 24.80 | +7.10 | +44.10% | 10 | 20 | 109.63% |
| CHTR230317C00540000 | 2022-08-03 9:14AM EST | 540.00 | 16.50 | 20.40 | 22.00 | 0.00 | - | 9 | 19 | 107.57% |
| CHTR230317C00560000 | 2022-08-04 11:30AM EST | 560.00 | 15.20 | 15.20 | 18.30 | 0.00 | - | - | 10 | 104.17% |
| CHTR230317C00570000 | 2022-08-04 11:30AM EST | 570.00 | 13.30 | 13.10 | 15.00 | 0.00 | - | - | 10 | 100.71% |
| CHTR230317C00580000 | 2022-07-26 11:31AM EST | 580.00 | 19.10 | 11.30 | 13.80 | 0.00 | - | - | 8 | 99.73% |
| CHTR230317C00590000 | 2022-08-08 12:13PM EST | 590.00 | 12.50 | 9.90 | 12.20 | 0.00 | - | - | 101 | 98.42% |
| CHTR230317C00600000 | 2022-08-03 2:04PM EST | 600.00 | 8.26 | 8.20 | 10.90 | 0.00 | - | 1 | 13 | 96.72% |
| CHTR230317C00610000 | 2022-08-03 2:04PM EST | 610.00 | 7.13 | 7.00 | 8.90 | 0.00 | - | 3 | 3 | 94.24% |
| CHTR230317C00700000 | 2022-08-03 8:47AM EST | 700.00 | 1.25 | 1.10 | 2.60 | 0.00 | - | 1 | 1 | 84.14% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR230317P00390000 | 2022-07-29 9:10AM EST | 390.00 | 26.29 | 15.50 | 18.80 | 0.00 | - | - | 6 | 36.92% |
| CHTR230317P00400000 | 2022-07-28 9:56AM EST | 400.00 | 29.50 | 18.60 | 19.50 | 0.00 | - | - | 92 | 28.83% |
| CHTR230317P00410000 | 2022-08-03 12:59PM EST | 410.00 | 24.75 | 21.10 | 24.10 | 0.00 | - | 2 | 2 | 25.86% |
| CHTR230317P00420000 | 2022-08-03 12:59PM EST | 420.00 | 28.30 | 23.90 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR230317P00430000 | 2022-08-03 12:59PM EST | 430.00 | 31.30 | 27.00 | 28.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR230317P00440000 | 2022-08-03 12:59PM EST | 440.00 | 35.45 | 29.60 | 33.10 | 0.00 | - | - | 2 | 0.00% |
| CHTR230317P00450000 | 2022-08-04 9:17AM EST | 450.00 | 38.20 | 33.50 | 37.80 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR230317P00460000 | 2022-08-11 9:25AM EST | 460.00 | 37.90 | 38.10 | 40.00 | -18.25 | -32.50% | 4 | 2 | 0.00% |
| CHTR230317P00470000 | 2022-08-11 11:41AM EST | 470.00 | 43.90 | 42.90 | 45.40 | -18.90 | -30.10% | 3 | 2 | 0.00% |
| CHTR230317P00480000 | 2022-08-11 12:02PM EST | 480.00 | 48.60 | 46.80 | 48.70 | -5.80 | -10.66% | 16 | 3 | 0.00% |
| CHTR230317P00500000 | 2022-07-28 10:26AM EST | 500.00 | 81.80 | 58.50 | 61.70 | 0.00 | - | - | 4 | 0.00% |
| CHTR230317P00550000 | 2022-07-28 10:26AM EST | 550.00 | 120.05 | 90.50 | 94.70 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
