UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,320.40 -10.80 (-0.46%) DOW
38,896.05 +43.78 (+0.11%) Bitcoin GBP
50,429.51 +7.66 (+0.02%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00240000 | 2024-05-03 2:29PM EDT | 240.00 | 25.95 | 26.30 | 33.30 | 0.00 | - | 1 | 1 | 87.94% |
| CHTR240510C00247500 | 2024-04-26 11:25AM EDT | 247.50 | 11.50 | 19.30 | 25.70 | 0.00 | - | 6 | 3 | 73.24% |
| CHTR240510C00250000 | 2024-05-03 1:09PM EDT | 250.00 | 16.41 | 17.90 | 23.40 | 0.00 | - | 3 | 5 | 76.47% |
| CHTR240510C00252500 | 2024-04-30 10:02AM EDT | 252.50 | 8.10 | 15.90 | 21.00 | 0.00 | - | - | 1 | 73.51% |
| CHTR240510C00255000 | 2024-05-03 1:16PM EDT | 255.00 | 11.70 | 13.30 | 16.00 | 0.00 | - | 5 | 19 | 66.97% |
| CHTR240510C00257500 | 2024-05-07 1:31PM EDT | 257.50 | 14.00 | 11.50 | 13.00 | +7.40 | +112.12% | 4 | 24 | 53.78% |
| CHTR240510C00260000 | 2024-05-06 2:43PM EDT | 260.00 | 12.71 | 9.20 | 10.80 | 0.00 | - | 1 | 51 | 49.88% |
| CHTR240510C00262500 | 2024-05-03 2:27PM EDT | 262.50 | 6.30 | 7.70 | 8.20 | 0.00 | - | 3 | 100 | 41.07% |
| CHTR240510C00265000 | 2024-05-03 2:56PM EDT | 265.00 | 4.90 | 5.60 | 6.20 | 0.00 | - | 12 | 215 | 37.62% |
| CHTR240510C00267500 | 2024-05-07 11:37AM EDT | 267.50 | 7.90 | 4.40 | 4.70 | +1.20 | +17.91% | 1 | 30 | 37.13% |
| CHTR240510C00270000 | 2024-05-07 3:31PM EDT | 270.00 | 3.20 | 3.10 | 3.40 | -1.70 | -34.69% | 22 | 39 | 36.34% |
| CHTR240510C00272500 | 2024-05-07 1:37PM EDT | 272.50 | 3.00 | 2.15 | 2.40 | -0.80 | -21.05% | 12 | 54 | 36.08% |
| CHTR240510C00275000 | 2024-05-07 3:06PM EDT | 275.00 | 1.60 | 1.40 | 1.70 | -1.20 | -42.86% | 46 | 92 | 36.60% |
| CHTR240510C00277500 | 2024-05-07 1:41PM EDT | 277.50 | 1.50 | 0.90 | 1.20 | -0.65 | -30.23% | 145 | 99 | 37.38% |
| CHTR240510C00280000 | 2024-05-07 12:40PM EDT | 280.00 | 1.44 | 0.60 | 0.80 | -0.20 | -12.20% | 209 | 236 | 37.60% |
| CHTR240510C00282500 | 2024-05-07 11:23AM EDT | 282.50 | 1.35 | 0.35 | 0.60 | +0.25 | +22.73% | 5 | 29 | 39.38% |
| CHTR240510C00285000 | 2024-05-07 1:58PM EDT | 285.00 | 0.40 | 0.35 | 0.45 | -0.27 | -40.30% | 461 | 110 | 41.02% |
| CHTR240510C00287500 | 2024-05-06 3:00PM EDT | 287.50 | 0.30 | 0.20 | 0.40 | -0.30 | -50.00% | 1 | 54 | 44.19% |
| CHTR240510C00290000 | 2024-05-06 3:00PM EDT | 290.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 87 | 80 | 47.02% |
| CHTR240510C00295000 | 2024-05-06 11:40AM EDT | 295.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 50.49% |
| CHTR240510C00300000 | 2024-05-06 12:56PM EDT | 300.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 5 | 9 | 60.84% |
| CHTR240510C00305000 | 2024-04-15 3:00PM EDT | 305.00 | 2.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 73.54% |
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 310.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 2 | 4 | 86.43% |
| CHTR240510C00315000 | 2024-05-06 12:31PM EDT | 315.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 3 | 10 | 111.77% |
| CHTR240510C00320000 | 2024-05-06 11:39AM EDT | 320.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 36 | 99 | 77.15% |
| CHTR240510C00325000 | 2024-05-07 10:52AM EDT | 325.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | 10 | 10 | 114.11% |
| CHTR240510C00330000 | 2024-05-07 10:20AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 3 | 78.91% |
| CHTR240510C00332500 | 2024-05-07 9:48AM EDT | 332.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 3 | 88.48% |
| CHTR240510C00335000 | 2024-05-07 9:48AM EDT | 335.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 69 | 118.36% |
| CHTR240510C00340000 | 2024-05-07 10:04AM EDT | 340.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 65 | 107.72% |
| CHTR240510C00345000 | 2024-05-07 10:02AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 86 | 8 | 93.75% |
| CHTR240510C00350000 | 2024-04-29 9:33AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 25 | 128.22% |
| CHTR240510C00385000 | 2024-04-26 10:06AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 20 | 184.57% |
| CHTR240510C00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 189.84% |
| CHTR240510C00400000 | 2024-04-26 9:56AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 158.98% |
| CHTR240510C00440000 | 2024-04-26 9:37AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 237.60% |
| CHTR240510C00450000 | 2024-04-26 9:36AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 173 | 50.00% |
| CHTR240510C00460000 | 2024-04-26 9:37AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00175000 | 2024-04-26 11:59AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 156.64% |
| CHTR240510P00185000 | 2024-04-30 11:47AM EDT | 185.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 202.73% |
| CHTR240510P00187500 | 2024-05-01 9:48AM EDT | 187.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 196.48% |
| CHTR240510P00190000 | 2024-04-29 12:30PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 135.16% |
| CHTR240510P00192500 | 2024-05-01 2:48PM EDT | 192.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 184.28% |
| CHTR240510P00200000 | 2024-05-06 12:38PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 103.13% |
| CHTR240510P00205000 | 2024-05-06 12:37PM EDT | 205.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 62 | 75 | 154.69% |
| CHTR240510P00210000 | 2024-05-06 12:38PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 81 | 87.50% |
| CHTR240510P00212500 | 2024-05-03 3:59PM EDT | 212.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 20 | 20 | 124.61% |
| CHTR240510P00215000 | 2024-05-07 9:58AM EDT | 215.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 32 | 205 | 128.08% |
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 220.00 | 2.05 | 0.00 | 0.15 | 0.00 | - | 153 | 153 | 82.42% |
| CHTR240510P00225000 | 2024-05-07 11:04AM EDT | 225.00 | 0.05 | 0.00 | 2.60 | -0.75 | -93.75% | 13 | 2 | 124.81% |
| CHTR240510P00230000 | 2024-05-07 11:28AM EDT | 230.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 123 | 66.02% |
| CHTR240510P00235000 | 2024-05-07 9:47AM EDT | 235.00 | 0.10 | 0.05 | 2.60 | -0.28 | -73.68% | 1 | 45 | 101.32% |
| CHTR240510P00237500 | 2024-05-01 3:19PM EDT | 237.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 12 | 56.25% |
| CHTR240510P00240000 | 2024-05-03 1:11PM EDT | 240.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 103 | 204 | 77.39% |
| CHTR240510P00242500 | 2024-05-06 9:58AM EDT | 242.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 212 | 51.17% |
| CHTR240510P00245000 | 2024-05-06 2:27PM EDT | 245.00 | 0.14 | 0.05 | 1.30 | 0.00 | - | 17 | 826 | 64.06% |
| CHTR240510P00247500 | 2024-05-07 3:22PM EDT | 247.50 | 0.30 | 0.10 | 0.30 | +0.05 | +20.00% | 2 | 46 | 48.54% |
| CHTR240510P00250000 | 2024-05-06 11:22AM EDT | 250.00 | 0.24 | 0.10 | 1.00 | 0.00 | - | 14 | 48 | 50.37% |
| CHTR240510P00252500 | 2024-05-07 1:43PM EDT | 252.50 | 0.20 | 0.20 | 0.35 | -4.60 | -95.83% | 30 | 23 | 40.23% |
| CHTR240510P00255000 | 2024-05-07 2:34PM EDT | 255.00 | 0.29 | 0.35 | 0.45 | -0.07 | -19.44% | 24 | 43 | 37.50% |
| CHTR240510P00257500 | 2024-05-07 2:02PM EDT | 257.50 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 32 | 53 | 34.96% |
| CHTR240510P00260000 | 2024-05-07 12:16PM EDT | 260.00 | 0.42 | 0.80 | 0.95 | -0.22 | -34.38% | 1 | 97 | 34.28% |
| CHTR240510P00262500 | 2024-05-07 3:10PM EDT | 262.50 | 1.15 | 1.25 | 1.45 | 0.00 | - | 14 | 96 | 33.52% |
| CHTR240510P00265000 | 2024-05-07 2:03PM EDT | 265.00 | 2.16 | 1.90 | 2.10 | +0.56 | +35.00% | 5 | 56 | 32.30% |
| CHTR240510P00267500 | 2024-05-07 2:49PM EDT | 267.50 | 2.70 | 2.75 | 3.10 | +0.40 | +17.39% | 217 | 18 | 32.15% |
| CHTR240510P00270000 | 2024-05-07 3:12PM EDT | 270.00 | 3.80 | 4.20 | 4.40 | +0.40 | +11.76% | 25 | 68 | 32.25% |
| CHTR240510P00272500 | 2024-05-07 1:28PM EDT | 272.50 | 4.42 | 5.70 | 6.10 | -0.18 | -3.91% | 17 | 19 | 33.64% |
| CHTR240510P00275000 | 2024-05-07 2:14PM EDT | 275.00 | 7.79 | 7.10 | 8.30 | +1.69 | +27.70% | 13 | 137 | 38.14% |
| CHTR240510P00277500 | 2024-05-07 12:32PM EDT | 277.50 | 5.50 | 9.00 | 10.50 | -2.20 | -28.57% | 11 | 7 | 41.53% |
| CHTR240510P00280000 | 2024-05-07 11:17AM EDT | 280.00 | 6.40 | 10.60 | 12.50 | -16.75 | -72.35% | 1 | 3 | 41.19% |
| CHTR240510P00285000 | 2024-05-02 9:45AM EDT | 285.00 | 23.70 | 14.70 | 17.30 | 0.00 | - | - | 1 | 48.68% |
© 2024 Yahoo. All rights reserved.