Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00225000 | 2024-04-25 10:22AM EDT | 225.00 | 33.50 | 31.30 | 39.00 | 0.00 | - | - | 1 | 118.36% |
| CHTR240503C00227500 | 2024-04-25 10:22AM EDT | 227.50 | 31.30 | 28.70 | 36.50 | 0.00 | - | - | 1 | 108.20% |
| CHTR240503C00230000 | 2024-04-25 10:22AM EDT | 230.00 | 29.20 | 27.10 | 34.00 | 0.00 | - | - | 1 | 119.82% |
| CHTR240503C00232500 | 2024-04-25 10:22AM EDT | 232.50 | 27.10 | 24.10 | 31.50 | 0.00 | - | - | 1 | 102.44% |
| CHTR240503C00235000 | 2024-04-25 10:22AM EDT | 235.00 | 25.20 | 21.30 | 28.90 | 0.00 | - | - | 1 | 86.33% |
| CHTR240503C00237500 | 2024-04-26 3:34PM EDT | 237.50 | 19.60 | 18.70 | 26.40 | 0.00 | - | 3 | 4 | 76.76% |
| CHTR240503C00240000 | 2024-04-29 9:34AM EDT | 240.00 | 16.50 | 16.20 | 24.20 | 0.00 | - | 1 | 2 | 75.54% |
| CHTR240503C00242500 | 2024-04-25 10:22AM EDT | 242.50 | 19.60 | 14.00 | 21.80 | 0.00 | - | - | 1 | 74.17% |
| CHTR240503C00245000 | 2024-04-30 10:24AM EDT | 245.00 | 14.20 | 12.10 | 18.80 | 0.00 | - | 2 | 8 | 67.29% |
| CHTR240503C00247500 | 2024-04-26 11:28AM EDT | 247.50 | 9.90 | 9.40 | 16.70 | 0.00 | - | 8 | 7 | 61.23% |
| CHTR240503C00250000 | 2024-05-01 2:50PM EDT | 250.00 | 11.20 | 7.60 | 11.60 | +3.20 | +40.00% | 5 | 66 | 72.12% |
| CHTR240503C00252500 | 2024-04-26 3:55PM EDT | 252.50 | 6.70 | 7.20 | 11.10 | 0.00 | - | 18 | 16 | 62.13% |
| CHTR240503C00255000 | 2024-05-01 3:20PM EDT | 255.00 | 7.40 | 5.70 | 6.80 | +2.90 | +64.44% | 4 | 62 | 52.91% |
| CHTR240503C00257500 | 2024-05-01 2:53PM EDT | 257.50 | 6.00 | 4.00 | 4.80 | +1.80 | +42.86% | 4 | 44 | 47.05% |
| CHTR240503C00260000 | 2024-05-01 3:57PM EDT | 260.00 | 3.00 | 2.80 | 3.20 | +0.45 | +17.65% | 36 | 137 | 43.63% |
| CHTR240503C00262500 | 2024-05-01 3:20PM EDT | 262.50 | 2.82 | 1.75 | 2.25 | +0.99 | +54.10% | 10 | 38 | 45.02% |
| CHTR240503C00265000 | 2024-05-01 3:20PM EDT | 265.00 | 1.89 | 1.10 | 1.45 | +0.64 | +51.20% | 120 | 73 | 44.87% |
| CHTR240503C00267500 | 2024-05-01 3:00PM EDT | 267.50 | 1.20 | 0.65 | 0.95 | +0.35 | +41.18% | 6 | 95 | 45.95% |
| CHTR240503C00270000 | 2024-05-01 2:05PM EDT | 270.00 | 0.50 | 0.40 | 0.60 | -0.08 | -13.79% | 10 | 404 | 46.78% |
| CHTR240503C00272500 | 2024-04-30 3:17PM EDT | 272.50 | 0.38 | 0.20 | 0.45 | 0.00 | - | 5 | 116 | 50.05% |
| CHTR240503C00275000 | 2024-05-01 3:02PM EDT | 275.00 | 0.38 | 0.15 | 0.30 | +0.08 | +26.67% | 8 | 81 | 51.56% |
| CHTR240503C00277500 | 2024-05-01 3:06PM EDT | 277.50 | 0.25 | 0.10 | 0.30 | -0.40 | -61.54% | 1 | 31 | 53.13% |
| CHTR240503C00280000 | 2024-05-01 12:59PM EDT | 280.00 | 0.14 | 0.05 | 0.25 | -0.08 | -36.36% | 42 | 89 | 55.76% |
| CHTR240503C00282500 | 2024-04-29 10:31AM EDT | 282.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 4 | 18 | 61.13% |
| CHTR240503C00285000 | 2024-05-01 3:02PM EDT | 285.00 | 0.11 | 0.05 | 0.20 | -0.20 | -64.52% | 1 | 15 | 64.26% |
| CHTR240503C00287500 | 2024-04-26 11:34AM EDT | 287.50 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 73.24% |
| CHTR240503C00290000 | 2024-05-01 11:07AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 11 | 24 | 65.23% |
| CHTR240503C00292500 | 2024-04-23 11:19AM EDT | 292.50 | 0.22 | 0.00 | 0.20 | -4.68 | -95.51% | 29 | 1 | 76.37% |
| CHTR240503C00295000 | 2024-04-29 11:40AM EDT | 295.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 81.05% |
| CHTR240503C00297500 | 2024-05-01 3:58PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | -1.29 | -96.27% | 380 | 6 | 71.88% |
| CHTR240503C00300000 | 2024-04-30 1:06PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 22 | 82.03% |
| CHTR240503C00305000 | 2024-05-01 9:36AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 83.59% |
| CHTR240503C00310000 | 2024-05-01 11:54AM EDT | 310.00 | 0.01 | 0.00 | 0.45 | -0.36 | -97.30% | 13 | 18 | 120.70% |
| CHTR240503C00312500 | 2024-05-01 1:34PM EDT | 312.50 | 0.02 | 0.00 | 0.50 | -0.08 | -80.00% | 5 | 5 | 127.25% |
| CHTR240503C00315000 | 2024-04-30 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 91 | 132 | 131.74% |
| CHTR240503C00317500 | 2024-05-01 1:15PM EDT | 317.50 | 0.01 | 0.00 | 0.90 | -0.04 | -80.00% | 4 | 9 | 150.39% |
| CHTR240503C00320000 | 2024-04-29 10:43AM EDT | 320.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 148.44% |
| CHTR240503C00322500 | 2024-04-29 9:33AM EDT | 322.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 65 | 79 | 149.22% |
| CHTR240503C00325000 | 2024-04-26 10:05AM EDT | 325.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 18 | 151.37% |
| CHTR240503C00327500 | 2024-05-01 1:14PM EDT | 327.50 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 1 | 5 | 161.72% |
| CHTR240503C00330000 | 2024-05-01 1:07PM EDT | 330.00 | 0.01 | 0.00 | 0.65 | -0.04 | -80.00% | 9 | 25 | 164.06% |
| CHTR240503C00332500 | 2024-04-29 9:56AM EDT | 332.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 16 | 166.21% |
| CHTR240503C00335000 | 2024-05-01 1:35PM EDT | 335.00 | 0.01 | 0.00 | 1.30 | -0.04 | -80.00% | 4 | 11 | 194.24% |
| CHTR240503C00337500 | 2024-04-29 9:54AM EDT | 337.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | 11 | 13 | 250.49% |
| CHTR240503C00340000 | 2024-04-29 9:51AM EDT | 340.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 11 | 255.62% |
| CHTR240503C00342500 | 2024-04-29 9:42AM EDT | 342.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 135.16% |
| CHTR240503C00345000 | 2024-05-01 2:32PM EDT | 345.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 65 | 138.28% |
| CHTR240503C00347500 | 2024-05-01 11:31AM EDT | 347.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 51 | 141.41% |
| CHTR240503C00350000 | 2024-04-25 3:37PM EDT | 350.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | - | 1 | 275.49% |
| CHTR240503C00370000 | 2024-04-26 9:55AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 187.89% |
| CHTR240503C00375000 | 2024-04-26 9:53AM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 194.14% |
| CHTR240503C00385000 | 2024-04-26 9:44AM EDT | 385.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 277 | 184.38% |
| CHTR240503C00390000 | 2024-04-26 9:42AM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 230 | 230 | 190.63% |
| CHTR240503C00395000 | 2024-04-26 9:41AM EDT | 395.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 8 | 8 | 294.73% |
| CHTR240503C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 210.94% |
| CHTR240503C00415000 | 2024-04-26 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 104 | 215.63% |
| CHTR240503C00420000 | 2024-04-26 9:42AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 87 | 220.31% |
| CHTR240503C00425000 | 2024-04-26 9:42AM EDT | 425.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 27 | 27 | 325.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00170000 | 2024-04-26 10:12AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 421 | 422 | 204.69% |
| CHTR240503P00177500 | 2024-04-26 10:22AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 185.94% |
| CHTR240503P00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 10 | 348.93% |
| CHTR240503P00182500 | 2024-04-26 10:35AM EDT | 182.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 338.28% |
| CHTR240503P00185000 | 2024-03-26 9:56AM EDT | 185.00 | 0.20 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 304.49% |
| CHTR240503P00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 167.19% |
| CHTR240503P00195000 | 2024-04-29 9:40AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 190.82% |
| CHTR240503P00200000 | 2024-04-30 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 43 | 131.25% |
| CHTR240503P00202500 | 2024-04-23 3:34PM EDT | 202.50 | 0.51 | 0.00 | 0.30 | 0.00 | - | - | 6 | 156.45% |
| CHTR240503P00205000 | 2024-04-30 11:54AM EDT | 205.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 247.27% |
| CHTR240503P00207500 | 2024-04-26 11:37AM EDT | 207.50 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 9 | 237.55% |
| CHTR240503P00210000 | 2024-05-01 9:48AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 90 | 117.97% |
| CHTR240503P00212500 | 2024-05-01 10:21AM EDT | 212.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 37 | 135.55% |
| CHTR240503P00215000 | 2024-04-30 1:09PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 106.25% |
| CHTR240503P00217500 | 2024-04-26 12:55PM EDT | 217.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 108 | 114 | 119.34% |
| CHTR240503P00220000 | 2024-05-01 3:02PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 30 | 103.71% |
| CHTR240503P00222500 | 2024-04-26 10:01AM EDT | 222.50 | 0.50 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 138.09% |
| CHTR240503P00225000 | 2024-04-26 12:56PM EDT | 225.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 28 | 35 | 91.41% |
| CHTR240503P00227500 | 2024-04-29 1:45PM EDT | 227.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 85.16% |
| CHTR240503P00230000 | 2024-05-01 3:21PM EDT | 230.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 3 | 53 | 79.10% |
| CHTR240503P00232500 | 2024-05-01 9:30AM EDT | 232.50 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 1 | 110 | 75.78% |
| CHTR240503P00235000 | 2024-05-01 3:02PM EDT | 235.00 | 0.09 | 0.05 | 0.20 | -0.11 | -55.00% | 6 | 836 | 69.53% |
| CHTR240503P00237500 | 2024-05-01 2:53PM EDT | 237.50 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 11 | 27 | 63.18% |
| CHTR240503P00240000 | 2024-05-01 9:39AM EDT | 240.00 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 1 | 93 | 58.79% |
| CHTR240503P00242500 | 2024-04-30 12:02PM EDT | 242.50 | 0.35 | 0.10 | 1.55 | 0.00 | - | 7 | 31 | 77.73% |
| CHTR240503P00245000 | 2024-05-01 3:05PM EDT | 245.00 | 0.15 | 0.15 | 1.20 | -0.33 | -68.75% | 1 | 83 | 65.28% |
| CHTR240503P00247500 | 2024-04-30 3:20PM EDT | 247.50 | 0.90 | 0.25 | 0.40 | 0.00 | - | 6 | 39 | 49.12% |
| CHTR240503P00250000 | 2024-05-01 2:53PM EDT | 250.00 | 0.30 | 0.40 | 0.55 | -1.19 | -79.87% | 8 | 130 | 45.41% |
| CHTR240503P00252500 | 2024-05-01 11:40AM EDT | 252.50 | 0.38 | 0.65 | 0.85 | -1.89 | -83.26% | 58 | 78 | 43.12% |
| CHTR240503P00255000 | 2024-05-01 3:19PM EDT | 255.00 | 0.71 | 1.10 | 1.40 | -2.44 | -77.46% | 7 | 271 | 42.36% |
| CHTR240503P00257500 | 2024-05-01 12:59PM EDT | 257.50 | 2.50 | 1.90 | 2.25 | -1.90 | -43.18% | 10 | 118 | 42.31% |
| CHTR240503P00260000 | 2024-05-01 3:40PM EDT | 260.00 | 2.60 | 3.00 | 3.40 | -3.30 | -55.93% | 6 | 138 | 42.33% |
| CHTR240503P00262500 | 2024-05-01 2:35PM EDT | 262.50 | 6.50 | 4.40 | 4.90 | +0.80 | +14.04% | 2 | 35 | 42.97% |
| CHTR240503P00265000 | 2024-05-01 2:53PM EDT | 265.00 | 5.10 | 6.10 | 6.80 | -2.79 | -35.36% | 5 | 82 | 45.65% |
| CHTR240503P00267500 | 2024-04-25 10:05AM EDT | 267.50 | 18.02 | 4.30 | 9.30 | 0.00 | - | 10 | 44 | 55.59% |
| CHTR240503P00270000 | 2024-05-01 3:27PM EDT | 270.00 | 8.40 | 9.80 | 11.20 | -3.00 | -26.32% | 2 | 48 | 53.42% |
| CHTR240503P00272500 | 2024-04-29 11:44AM EDT | 272.50 | 13.50 | 9.10 | 16.40 | 0.00 | - | 7 | 5 | 108.37% |
| CHTR240503P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 23.68 | 14.50 | 17.90 | 0.00 | - | 122 | 125 | 69.04% |
| CHTR240503P00277500 | 2024-04-26 3:31PM EDT | 277.50 | 21.94 | 13.90 | 21.60 | 0.00 | - | 2 | 2 | 130.66% |
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 280.00 | 22.70 | 16.50 | 23.90 | 0.00 | - | 1 | 6 | 136.45% |
| CHTR240503P00285000 | 2024-04-15 3:10PM EDT | 285.00 | 33.60 | 21.20 | 28.90 | 0.00 | - | 1 | 1 | 153.59% |
| CHTR240503P00290000 | 2024-04-26 12:17PM EDT | 290.00 | 35.98 | 25.80 | 34.00 | 0.00 | - | 2 | 1 | 171.58% |
© 2024 Yahoo. All rights reserved.