| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR200228C00470000 | 2020-02-14 1:43PM EST | 470.00 | 64.90 | 52.90 | 55.80 | 0.00 | - | 4 | 4 | 116.13% |
| CHTR200228C00487500 | 2020-02-24 1:17PM EST | 487.50 | 39.85 | 35.50 | 38.60 | 0.00 | - | 4 | 5 | 88.78% |
| CHTR200228C00490000 | 2020-02-03 10:24AM EST | 490.00 | 43.60 | 33.20 | 35.70 | 0.00 | - | 1 | 1 | 83.78% |
| CHTR200228C00492500 | 2020-01-30 3:01PM EST | 492.50 | 14.90 | 30.60 | 33.30 | 0.00 | - | 12 | 18 | 79.48% |
| CHTR200228C00495000 | 2020-02-03 9:59AM EST | 495.00 | 39.50 | 28.60 | 31.00 | 0.00 | - | 10 | 10 | 77.58% |
| CHTR200228C00500000 | 2020-02-03 12:40PM EST | 500.00 | 37.60 | 23.40 | 26.30 | 0.00 | - | 2 | 1 | 68.91% |
| CHTR200228C00505000 | 2020-02-04 9:48AM EST | 505.00 | 28.00 | 26.60 | 31.00 | 0.00 | - | 10 | 0 | 111.62% |
| CHTR200228C00507500 | 2020-01-28 10:05AM EST | 507.50 | 14.90 | 16.90 | 18.20 | 0.00 | - | - | 1 | 55.91% |
| CHTR200228C00512500 | 2020-02-05 3:59PM EST | 512.50 | 17.02 | 12.90 | 13.70 | 0.00 | - | - | 1 | 52.12% |
| CHTR200228C00515000 | 2020-01-30 3:17PM EST | 515.00 | 5.20 | 10.80 | 11.90 | 0.00 | - | 1 | 3 | 50.29% |
| CHTR200228C00517500 | 2020-02-25 3:47PM EST | 517.50 | 7.34 | 8.90 | 10.00 | 0.00 | - | 2 | 7 | 47.46% |
| CHTR200228C00520000 | 2020-02-25 10:19AM EST | 520.00 | 13.00 | 7.10 | 8.40 | 0.00 | - | 10 | 20 | 45.69% |
| CHTR200228C00522500 | 2020-02-10 3:11PM EST | 522.50 | 15.10 | 5.40 | 6.80 | 0.00 | - | - | 1 | 43.30% |
| CHTR200228C00525000 | 2020-02-25 10:29AM EST | 525.00 | 9.70 | 4.00 | 5.00 | 0.00 | - | 1 | 7 | 39.06% |
| CHTR200228C00527500 | 2020-02-26 9:39AM EST | 527.50 | 4.46 | 2.80 | 3.90 | +1.46 | +48.67% | 2 | 13 | 37.82% |
| CHTR200228C00530000 | 2020-02-26 10:26AM EST | 530.00 | 2.55 | 2.10 | 2.80 | +0.75 | +41.67% | 3 | 42 | 35.62% |
| CHTR200228C00532500 | 2020-02-25 3:45PM EST | 532.50 | 1.50 | 1.30 | 1.85 | 0.00 | - | 7 | 17 | 33.14% |
| CHTR200228C00535000 | 2020-02-25 12:40PM EST | 535.00 | 4.30 | 0.70 | 1.40 | 0.00 | - | 5 | 32 | 33.18% |
| CHTR200228C00537500 | 2020-02-25 12:44PM EST | 537.50 | 1.80 | 0.30 | 0.95 | 0.00 | - | 293 | 296 | 32.30% |
| CHTR200228C00540000 | 2020-02-25 2:20PM EST | 540.00 | 0.99 | 0.05 | 0.75 | 0.00 | - | 234 | 255 | 33.08% |
| CHTR200228C00542500 | 2020-02-25 12:15PM EST | 542.50 | 1.65 | 0.05 | 0.50 | 0.00 | - | 235 | 229 | 32.52% |
| CHTR200228C00545000 | 2020-02-26 10:08AM EST | 545.00 | 0.15 | 0.10 | 0.40 | -1.05 | -87.50% | 3 | 33 | 33.45% |
| CHTR200228C00547500 | 2020-02-24 2:47PM EST | 547.50 | 0.65 | 0.00 | 1.10 | 0.00 | - | 8 | 28 | 45.80% |
| CHTR200228C00550000 | 2020-02-25 2:20PM EST | 550.00 | 0.29 | 0.00 | 0.90 | 0.00 | - | 22 | 41 | 46.17% |
| CHTR200228C00552500 | 2020-02-24 10:08AM EST | 552.50 | 0.60 | 0.00 | 4.30 | 0.00 | - | 3 | 52 | 62.45% |
| CHTR200228C00555000 | 2020-02-20 10:37AM EST | 555.00 | 1.35 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 44.19% |
| CHTR200228C00557500 | 2020-02-21 3:55PM EST | 557.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 51.90% |
| CHTR200228C00560000 | 2020-02-25 1:40PM EST | 560.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 10 | 21 | 47.80% |
| CHTR200228C00565000 | 2020-02-20 9:30AM EST | 565.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 55.13% |
| CHTR200228C00570000 | 2020-02-03 3:01PM EST | 570.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 81.80% |
| CHTR200228C00580000 | 2020-02-24 9:57AM EST | 580.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 79.20% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR200228P00370000 | 2020-02-14 1:25PM EST | 370.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | 4 | 0 | 231.69% |
| CHTR200228P00410000 | 2020-02-14 1:25PM EST | 410.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 174.56% |
| CHTR200228P00420000 | 2020-01-31 12:41PM EST | 420.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | 15 | 5 | 160.25% |
| CHTR200228P00425000 | 2020-02-25 2:42PM EST | 425.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 2 | 5 | 152.34% |
| CHTR200228P00430000 | 2020-02-25 2:48PM EST | 430.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 111.82% |
| CHTR200228P00435000 | 2020-01-31 12:41PM EST | 435.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | - | 3 | 139.11% |
| CHTR200228P00450000 | 2020-02-10 3:02PM EST | 450.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 88.82% |
| CHTR200228P00455000 | 2020-01-21 12:13AM EST | 455.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR200228P00460000 | 2020-01-21 2:25PM EST | 460.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR200228P00465000 | 2020-01-31 3:00PM EST | 465.00 | 1.07 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 71.78% |
| CHTR200228P00470000 | 2020-01-28 9:33AM EST | 470.00 | 5.41 | 0.00 | 4.40 | 0.00 | - | - | 0 | 90.89% |
| CHTR200228P00472500 | 2020-02-10 9:32AM EST | 472.50 | 0.58 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 62.70% |
| CHTR200228P00475000 | 2020-01-31 3:00PM EST | 475.00 | 1.55 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 59.28% |
| CHTR200228P00477500 | 2020-02-06 12:36PM EST | 477.50 | 0.95 | 0.00 | 1.10 | 0.00 | - | - | 2 | 57.03% |
| CHTR200228P00480000 | 2020-02-10 1:05PM EST | 480.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 50.20% |
| CHTR200228P00485000 | 2020-02-11 10:23AM EST | 485.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 3 | 6 | 53.49% |
| CHTR200228P00487500 | 2020-02-06 1:26PM EST | 487.50 | 1.30 | 0.10 | 1.25 | 0.00 | - | 2 | 1 | 55.71% |
| CHTR200228P00492500 | 2020-02-07 1:26PM EST | 492.50 | 1.88 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 39.75% |
| CHTR200228P00495000 | 2020-01-27 11:17AM EST | 495.00 | 12.70 | 0.00 | 0.60 | 0.00 | - | - | 3 | 37.57% |
| CHTR200228P00497500 | 2020-02-11 10:46AM EST | 497.50 | 1.50 | 0.00 | 0.70 | 0.00 | - | 3 | 6 | 35.94% |
| CHTR200228P00500000 | 2020-02-25 1:40PM EST | 500.00 | 0.62 | 0.15 | 0.80 | 0.00 | - | 10 | 28 | 34.03% |
| CHTR200228P00502500 | 2020-02-21 10:40AM EST | 502.50 | 0.80 | 0.25 | 1.20 | 0.00 | - | - | 8 | 34.88% |
| CHTR200228P00505000 | 2020-02-24 11:49AM EST | 505.00 | 1.41 | 0.35 | 0.95 | 0.00 | - | 5 | 22 | 28.99% |
| CHTR200228P00507500 | 2020-02-24 12:54PM EST | 507.50 | 1.73 | 0.55 | 1.25 | 0.00 | - | 433 | 461 | 28.09% |
| CHTR200228P00510000 | 2020-02-26 10:27AM EST | 510.00 | 1.07 | 1.00 | 1.50 | -1.43 | -57.20% | 1 | 459 | 26.17% |
| CHTR200228P00512500 | 2020-02-24 10:46AM EST | 512.50 | 1.55 | 1.35 | 1.95 | 0.00 | - | 90 | 62 | 25.04% |
| CHTR200228P00515000 | 2020-02-25 12:38PM EST | 515.00 | 1.00 | 1.60 | 2.40 | 0.00 | - | 3 | 34 | 23.11% |
| CHTR200228P00517500 | 2020-02-25 3:22PM EST | 517.50 | 5.40 | 2.20 | 3.10 | 0.00 | - | 6 | 29 | 21.72% |
| CHTR200228P00520000 | 2020-02-26 10:49AM EST | 520.00 | 2.65 | 3.10 | 3.90 | -2.35 | -47.00% | 21 | 30 | 19.72% |
| CHTR200228P00522500 | 2020-02-26 11:17AM EST | 522.50 | 3.50 | 4.00 | 4.90 | +1.45 | +70.73% | 6 | 15 | 17.30% |
| CHTR200228P00525000 | 2020-02-25 11:12AM EST | 525.00 | 3.70 | 4.90 | 6.00 | +0.95 | +34.55% | 2 | 33 | 12.78% |
| CHTR200228P00527500 | 2020-02-25 11:48AM EST | 527.50 | 3.40 | 6.00 | 7.80 | 0.00 | - | 2 | 39 | 0.00% |
| CHTR200228P00530000 | 2020-02-26 10:27AM EST | 530.00 | 6.90 | 7.60 | 8.70 | -7.10 | -50.71% | 4 | 367 | 0.00% |
| CHTR200228P00532500 | 2020-02-21 2:14PM EST | 532.50 | 9.74 | 9.10 | 10.40 | 0.00 | - | 1 | 41 | 0.00% |
| CHTR200228P00535000 | 2020-02-26 10:27AM EST | 535.00 | 10.30 | 11.20 | 12.40 | -7.70 | -42.78% | 4 | 351 | 0.00% |
| CHTR200228P00537500 | 2020-02-20 10:20AM EST | 537.50 | 4.00 | 12.10 | 14.50 | 0.00 | - | 3 | 8 | 0.00% |
| CHTR200228P00540000 | 2020-02-25 11:39AM EST | 540.00 | 9.79 | 15.10 | 17.30 | 0.00 | - | 8 | 26 | 0.00% |
| CHTR200228P00542500 | 2020-02-25 9:48AM EST | 542.50 | 12.40 | 16.90 | 19.90 | 0.00 | - | 3 | 4 | 0.00% |
| CHTR200228P00545000 | 2020-02-19 12:42PM EST | 545.00 | 5.83 | 19.40 | 22.30 | 0.00 | - | - | 2 | 0.00% |
| CHTR200228P00547500 | 2020-02-20 11:13AM EST | 547.50 | 8.90 | 22.40 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| CHTR200228P00552500 | 2020-02-20 2:46PM EST | 552.50 | 16.50 | 26.70 | 29.80 | 0.00 | - | - | 9 | 0.00% |
| CHTR200228P00570000 | 2020-02-03 2:06PM EST | 570.00 | 45.00 | 44.10 | 47.10 | 0.00 | - | - | 0 | 0.00% |
| CHTR200228P00610000 | 2020-02-10 12:14AM EST | 610.00 | 84.10 | 84.40 | 87.10 | 0.00 | - | - | - | 0.00% |