Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419C00210000 | 2023-11-28 11:07AM EDT | 210.00 | 189.20 | 182.00 | 191.00 | 0.00 | - | - | 1 | 1,964.31% |
| CHTR240419C00240000 | 2024-03-06 2:35PM EDT | 240.00 | 37.25 | 26.10 | 32.90 | 0.00 | - | 1 | 1 | 192.38% |
| CHTR240419C00245000 | 2024-04-12 11:49AM EDT | 245.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240419C00250000 | 2024-04-11 3:03PM EDT | 250.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240419C00255000 | 2024-04-15 2:45PM EDT | 255.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CHTR240419C00257500 | 2024-04-15 3:49PM EDT | 257.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| CHTR240419C00260000 | 2024-04-15 3:58PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| CHTR240419C00262500 | 2024-04-15 1:50PM EDT | 262.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CHTR240419C00265000 | 2024-04-15 2:45PM EDT | 265.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| CHTR240419C00267500 | 2024-04-15 11:47AM EDT | 267.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CHTR240419C00270000 | 2024-04-15 3:02PM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CHTR240419C00272500 | 2024-04-15 11:18AM EDT | 272.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CHTR240419C00275000 | 2024-04-15 3:41PM EDT | 275.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CHTR240419C00277500 | 2024-04-15 10:25AM EDT | 277.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CHTR240419C00280000 | 2024-04-15 3:47PM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240419C00282500 | 2024-04-15 3:03PM EDT | 282.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240419C00285000 | 2024-04-15 1:02PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CHTR240419C00287500 | 2024-04-12 10:08AM EDT | 287.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240419C00290000 | 2024-04-12 11:29AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CHTR240419C00292500 | 2024-04-15 2:54PM EDT | 292.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240419C00295000 | 2024-04-15 2:54PM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240419C00297500 | 2024-04-09 11:51AM EDT | 297.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240419C00300000 | 2024-04-15 1:27PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240419C00302500 | 2024-04-15 10:22AM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240419C00305000 | 2024-04-09 11:59AM EDT | 305.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240419C00307500 | 2024-04-15 1:50PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| CHTR240419C00310000 | 2024-04-15 9:56AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240419C00312500 | 2024-04-03 10:14AM EDT | 312.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00315000 | 2024-04-11 12:11PM EDT | 315.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240419C00317500 | 2024-04-11 12:11PM EDT | 317.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240419C00320000 | 2024-04-15 9:47AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240419C00322500 | 2024-04-11 1:53PM EDT | 322.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00325000 | 2024-04-15 10:14AM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00330000 | 2024-04-15 9:56AM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00335000 | 2024-04-09 3:50PM EDT | 335.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00340000 | 2024-04-08 9:31AM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00345000 | 2024-04-02 1:07PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240419C00350000 | 2024-04-08 11:40AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHTR240419C00355000 | 2024-03-19 10:24AM EDT | 355.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00360000 | 2024-04-08 1:08PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240419C00370000 | 2024-04-04 1:03PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240419C00380000 | 2024-04-08 1:25PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240419C00390000 | 2024-04-11 9:47AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00400000 | 2024-04-11 10:57AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240419C00410000 | 2024-02-02 1:22PM EDT | 410.00 | 1.16 | 0.10 | 4.10 | 0.00 | - | 1 | 51 | 276.76% |
| CHTR240419C00420000 | 2024-04-10 1:12PM EDT | 420.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240419C00430000 | 2024-03-26 3:22PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240419C00440000 | 2024-03-19 12:03PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240419C00450000 | 2024-02-02 4:57PM EDT | 450.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 262.11% |
| CHTR240419C00460000 | 2024-02-27 3:31PM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 10 | 321.78% |
| CHTR240419C00470000 | 2024-03-21 2:55PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240419C00480000 | 2024-03-19 10:22AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CHTR240419C00490000 | 2024-03-07 12:00PM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 296.78% |
| CHTR240419C00500000 | 2024-03-07 12:54PM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 101 | 208.59% |
| CHTR240419C00520000 | 2024-03-06 4:53PM EDT | 520.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 249.22% |
| CHTR240419C00540000 | 2024-03-06 4:53PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CHTR240419C00560000 | 2024-03-06 4:53PM EDT | 560.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 345.31% |
| CHTR240419C00580000 | 2024-03-06 4:53PM EDT | 580.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 357.81% |
| CHTR240419C00600000 | 2024-03-06 4:54PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 78 | 284.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419P00145000 | 2024-03-11 9:30AM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CHTR240419P00180000 | 2024-02-12 10:30AM EDT | 180.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 196.48% |
| CHTR240419P00185000 | 2024-03-19 10:18AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240419P00190000 | 2024-02-01 1:49PM EDT | 190.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 211.82% |
| CHTR240419P00200000 | 2024-04-02 12:48PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240419P00210000 | 2024-04-12 1:23PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240419P00215000 | 2024-04-05 3:58PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CHTR240419P00220000 | 2024-04-10 9:57AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240419P00222500 | 2024-04-10 2:57PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240419P00225000 | 2024-04-01 1:58PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240419P00230000 | 2024-04-15 1:39PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHTR240419P00235000 | 2024-04-15 9:47AM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240419P00240000 | 2024-04-15 3:59PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CHTR240419P00242500 | 2024-04-15 1:40PM EDT | 242.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CHTR240419P00245000 | 2024-04-15 1:34PM EDT | 245.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR240419P00247500 | 2024-04-15 3:17PM EDT | 247.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CHTR240419P00250000 | 2024-04-15 3:59PM EDT | 250.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CHTR240419P00252500 | 2024-04-15 3:25PM EDT | 252.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CHTR240419P00255000 | 2024-04-15 3:59PM EDT | 255.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| CHTR240419P00257500 | 2024-04-15 3:56PM EDT | 257.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CHTR240419P00260000 | 2024-04-15 2:30PM EDT | 260.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CHTR240419P00262500 | 2024-04-15 1:57PM EDT | 262.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHTR240419P00265000 | 2024-04-15 3:58PM EDT | 265.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CHTR240419P00267500 | 2024-04-15 12:14PM EDT | 267.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHTR240419P00270000 | 2024-04-15 3:58PM EDT | 270.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CHTR240419P00272500 | 2024-04-12 12:16PM EDT | 272.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00275000 | 2024-04-15 9:51AM EDT | 275.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CHTR240419P00277500 | 2024-04-12 3:51PM EDT | 277.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240419P00280000 | 2024-04-15 3:15PM EDT | 280.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CHTR240419P00282500 | 2024-04-10 10:52AM EDT | 282.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240419P00285000 | 2024-04-11 1:58PM EDT | 285.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00287500 | 2024-04-11 11:52AM EDT | 287.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00290000 | 2024-04-15 3:23PM EDT | 290.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240419P00292500 | 2024-04-11 10:12AM EDT | 292.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CHTR240419P00295000 | 2024-04-10 9:43AM EDT | 295.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00297500 | 2024-04-05 1:24PM EDT | 297.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00300000 | 2024-04-15 2:00PM EDT | 300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHTR240419P00302500 | 2024-04-04 11:15AM EDT | 302.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00305000 | 2024-03-21 2:57PM EDT | 305.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00310000 | 2024-04-10 3:05PM EDT | 310.00 | 50.94 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| CHTR240419P00320000 | 2024-04-12 2:46PM EDT | 320.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240419P00330000 | 2024-04-03 3:31PM EDT | 330.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00340000 | 2024-03-18 2:14PM EDT | 340.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHTR240419P00350000 | 2024-03-27 2:36PM EDT | 350.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240419P00360000 | 2024-04-15 3:15PM EDT | 360.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| CHTR240419P00370000 | 2024-04-15 3:15PM EDT | 370.00 | 112.68 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| CHTR240419P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| CHTR240419P00390000 | 2024-02-07 4:00PM EDT | 390.00 | 105.20 | 102.60 | 110.10 | 0.00 | - | 100 | 0 | 0.00% |
| CHTR240419P00400000 | 2024-04-11 3:18PM EDT | 400.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHTR240419P00410000 | 2024-03-27 3:55PM EDT | 410.00 | 116.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240419P00420000 | 2024-02-07 4:00PM EDT | 420.00 | 135.40 | 132.70 | 140.10 | 0.00 | - | 147 | 0 | 0.00% |
| CHTR240419P00430000 | 2024-02-07 4:00PM EDT | 430.00 | 145.20 | 142.70 | 150.20 | 0.00 | - | 200 | 0 | 0.00% |
| CHTR240419P00440000 | 2024-02-07 3:31PM EDT | 440.00 | 158.30 | 153.20 | 160.20 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR240419P00450000 | 2024-02-02 4:57PM EDT | 450.00 | 130.72 | 152.70 | 160.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00460000 | 2024-02-02 4:57PM EDT | 460.00 | 140.75 | 162.60 | 170.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240419P00470000 | 2023-12-29 12:31PM EDT | 470.00 | 82.20 | 85.90 | 94.40 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.