CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR200228C004700002020-02-14 1:43PM EST470.0064.9052.9055.800.00-44116.13%
CHTR200228C004875002020-02-24 1:17PM EST487.5039.8535.5038.600.00-4588.78%
CHTR200228C004900002020-02-03 10:24AM EST490.0043.6033.2035.700.00-1183.78%
CHTR200228C004925002020-01-30 3:01PM EST492.5014.9030.6033.300.00-121879.48%
CHTR200228C004950002020-02-03 9:59AM EST495.0039.5028.6031.000.00-101077.58%
CHTR200228C005000002020-02-03 12:40PM EST500.0037.6023.4026.300.00-2168.91%
CHTR200228C005050002020-02-04 9:48AM EST505.0028.0026.6031.000.00-100111.62%
CHTR200228C005075002020-01-28 10:05AM EST507.5014.9016.9018.200.00--155.91%
CHTR200228C005125002020-02-05 3:59PM EST512.5017.0212.9013.700.00--152.12%
CHTR200228C005150002020-01-30 3:17PM EST515.005.2010.8011.900.00-1350.29%
CHTR200228C005175002020-02-25 3:47PM EST517.507.348.9010.000.00-2747.46%
CHTR200228C005200002020-02-25 10:19AM EST520.0013.007.108.400.00-102045.69%
CHTR200228C005225002020-02-10 3:11PM EST522.5015.105.406.800.00--143.30%
CHTR200228C005250002020-02-25 10:29AM EST525.009.704.005.000.00-1739.06%
CHTR200228C005275002020-02-26 9:39AM EST527.504.462.803.90+1.46+48.67%21337.82%
CHTR200228C005300002020-02-26 10:26AM EST530.002.552.102.80+0.75+41.67%34235.62%
CHTR200228C005325002020-02-25 3:45PM EST532.501.501.301.850.00-71733.14%
CHTR200228C005350002020-02-25 12:40PM EST535.004.300.701.400.00-53233.18%
CHTR200228C005375002020-02-25 12:44PM EST537.501.800.300.950.00-29329632.30%
CHTR200228C005400002020-02-25 2:20PM EST540.000.990.050.750.00-23425533.08%
CHTR200228C005425002020-02-25 12:15PM EST542.501.650.050.500.00-23522932.52%
CHTR200228C005450002020-02-26 10:08AM EST545.000.150.100.40-1.05-87.50%33333.45%
CHTR200228C005475002020-02-24 2:47PM EST547.500.650.001.100.00-82845.80%
CHTR200228C005500002020-02-25 2:20PM EST550.000.290.000.900.00-224146.17%
CHTR200228C005525002020-02-24 10:08AM EST552.500.600.004.300.00-35262.45%
CHTR200228C005550002020-02-20 10:37AM EST555.001.350.000.450.00-1744.19%
CHTR200228C005575002020-02-21 3:55PM EST557.500.300.000.750.00-2551.90%
CHTR200228C005600002020-02-25 1:40PM EST560.000.490.000.400.00-102147.80%
CHTR200228C005650002020-02-20 9:30AM EST565.000.300.001.050.00--155.13%
CHTR200228C005700002020-02-03 3:01PM EST570.000.800.004.100.00-1081.80%
CHTR200228C005800002020-02-24 9:57AM EST580.000.050.002.150.00-1279.20%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR200228P003700002020-02-14 1:25PM EST370.000.080.004.100.00-40231.69%
CHTR200228P004100002020-02-14 1:25PM EST410.000.140.004.300.00-40174.56%
CHTR200228P004200002020-01-31 12:41PM EST420.000.430.004.300.00-155160.25%
CHTR200228P004250002020-02-25 2:42PM EST425.000.150.004.200.00-25152.34%
CHTR200228P004300002020-02-25 2:48PM EST430.000.150.001.150.00-23111.82%
CHTR200228P004350002020-01-31 12:41PM EST435.000.630.004.300.00--3139.11%
CHTR200228P004500002020-02-10 3:02PM EST450.000.130.001.150.00-1188.82%
CHTR200228P004550002020-01-21 12:13AM EST455.003.700.000.000.00--025.00%
CHTR200228P004600002020-01-21 2:25PM EST460.003.700.000.000.00--025.00%
CHTR200228P004650002020-01-31 3:00PM EST465.001.070.001.150.00-1271.78%
CHTR200228P004700002020-01-28 9:33AM EST470.005.410.004.400.00--090.89%
CHTR200228P004725002020-02-10 9:32AM EST472.500.580.001.100.00-1062.70%
CHTR200228P004750002020-01-31 3:00PM EST475.001.550.001.050.00-1359.28%
CHTR200228P004775002020-02-06 12:36PM EST477.500.950.001.100.00--257.03%
CHTR200228P004800002020-02-10 1:05PM EST480.000.650.000.750.00-3450.20%
CHTR200228P004850002020-02-11 10:23AM EST485.000.850.000.850.00-3653.49%
CHTR200228P004875002020-02-06 1:26PM EST487.501.300.101.250.00-2155.71%
CHTR200228P004925002020-02-07 1:26PM EST492.501.880.000.550.00-3339.75%
CHTR200228P004950002020-01-27 11:17AM EST495.0012.700.000.600.00--337.57%
CHTR200228P004975002020-02-11 10:46AM EST497.501.500.000.700.00-3635.94%
CHTR200228P005000002020-02-25 1:40PM EST500.000.620.150.800.00-102834.03%
CHTR200228P005025002020-02-21 10:40AM EST502.500.800.251.200.00--834.88%
CHTR200228P005050002020-02-24 11:49AM EST505.001.410.350.950.00-52228.99%
CHTR200228P005075002020-02-24 12:54PM EST507.501.730.551.250.00-43346128.09%
CHTR200228P005100002020-02-26 10:27AM EST510.001.071.001.50-1.43-57.20%145926.17%
CHTR200228P005125002020-02-24 10:46AM EST512.501.551.351.950.00-906225.04%
CHTR200228P005150002020-02-25 12:38PM EST515.001.001.602.400.00-33423.11%
CHTR200228P005175002020-02-25 3:22PM EST517.505.402.203.100.00-62921.72%
CHTR200228P005200002020-02-26 10:49AM EST520.002.653.103.90-2.35-47.00%213019.72%
CHTR200228P005225002020-02-26 11:17AM EST522.503.504.004.90+1.45+70.73%61517.30%
CHTR200228P005250002020-02-25 11:12AM EST525.003.704.906.00+0.95+34.55%23312.78%
CHTR200228P005275002020-02-25 11:48AM EST527.503.406.007.800.00-2390.00%
CHTR200228P005300002020-02-26 10:27AM EST530.006.907.608.70-7.10-50.71%43670.00%
CHTR200228P005325002020-02-21 2:14PM EST532.509.749.1010.400.00-1410.00%
CHTR200228P005350002020-02-26 10:27AM EST535.0010.3011.2012.40-7.70-42.78%43510.00%
CHTR200228P005375002020-02-20 10:20AM EST537.504.0012.1014.500.00-380.00%
CHTR200228P005400002020-02-25 11:39AM EST540.009.7915.1017.300.00-8260.00%
CHTR200228P005425002020-02-25 9:48AM EST542.5012.4016.9019.900.00-340.00%
CHTR200228P005450002020-02-19 12:42PM EST545.005.8319.4022.300.00--20.00%
CHTR200228P005475002020-02-20 11:13AM EST547.508.9022.4024.500.00--10.00%
CHTR200228P005525002020-02-20 2:46PM EST552.5016.5026.7029.800.00--90.00%
CHTR200228P005700002020-02-03 2:06PM EST570.0045.0044.1047.100.00--00.00%
CHTR200228P006100002020-02-10 12:14AM EST610.0084.1084.4087.100.00---0.00%