Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor19 April 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 | 3,705.57% |
| CHTR240419C00240000 | 2024-03-06 2:35PM EDT | 240.00 | 37.25 | 26.10 | 32.90 | 0.00 | - | 1 | 1 | 265.58% |
| CHTR240419C00245000 | 2024-04-19 11:18AM EDT | 245.00 | 18.39 | 16.50 | 23.20 | +0.88 | +5.03% | 6 | 6 | 96.00% |
| CHTR240419C00250000 | 2024-04-16 1:03PM EDT | 250.00 | 8.30 | 11.90 | 17.40 | 0.00 | - | 360 | 365 | 63.28% |
| CHTR240419C00255000 | 2024-04-18 12:34PM EDT | 255.00 | 6.50 | 6.90 | 11.40 | +1.28 | +24.52% | 3 | 34 | 99.02% |
| CHTR240419C00257500 | 2024-04-18 10:44AM EDT | 257.50 | 3.90 | 5.80 | 11.00 | 0.00 | - | 12 | 59 | 72.61% |
| CHTR240419C00260000 | 2024-04-19 3:23PM EDT | 260.00 | 4.60 | 2.70 | 5.70 | +2.73 | +145.99% | 16 | 35 | 53.27% |
| CHTR240419C00262500 | 2024-04-19 2:12PM EDT | 262.50 | 2.10 | 1.20 | 5.50 | +1.08 | +105.88% | 26 | 54 | 80.54% |
| CHTR240419C00265000 | 2024-04-19 2:24PM EDT | 265.00 | 0.45 | 0.20 | 0.40 | -0.40 | -47.06% | 26 | 175 | 11.23% |
| CHTR240419C00267500 | 2024-04-19 3:07PM EDT | 267.50 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 17 | 57 | 18.36% |
| CHTR240419C00270000 | 2024-04-19 10:25AM EDT | 270.00 | 0.12 | 0.00 | 0.20 | -0.10 | -45.45% | 1 | 198 | 30.57% |
| CHTR240419C00272500 | 2024-04-19 10:25AM EDT | 272.50 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 5 | 130 | 40.23% |
| CHTR240419C00275000 | 2024-04-18 12:37PM EDT | 275.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 239 | 56.49% |
| CHTR240419C00277500 | 2024-04-16 12:48PM EDT | 277.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 126 | 81.35% |
| CHTR240419C00280000 | 2024-04-19 11:40AM EDT | 280.00 | 0.04 | 0.00 | 0.15 | -0.11 | -73.33% | 1 | 469 | 55.47% |
| CHTR240419C00282500 | 2024-04-17 9:32AM EDT | 282.50 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 3 | 93 | 80.96% |
| CHTR240419C00285000 | 2024-04-19 11:07AM EDT | 285.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 2,155 | 60.16% |
| CHTR240419C00287500 | 2024-04-12 10:08AM EDT | 287.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 120.31% |
| CHTR240419C00290000 | 2024-04-19 11:41AM EDT | 290.00 | 0.18 | 0.00 | 0.05 | +0.06 | +50.00% | 1 | 582 | 71.88% |
| CHTR240419C00292500 | 2024-04-15 2:54PM EDT | 292.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 90 | 93.75% |
| CHTR240419C00295000 | 2024-04-15 2:54PM EDT | 295.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 83.59% |
| CHTR240419C00297500 | 2024-04-09 11:51AM EDT | 297.50 | 0.93 | 0.00 | 1.50 | 0.00 | - | 2 | 86 | 155.18% |
| CHTR240419C00300000 | 2024-04-19 12:28PM EDT | 300.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 451 | 94.53% |
| CHTR240419C00302500 | 2024-04-16 1:05PM EDT | 302.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 37 | 171.48% |
| CHTR240419C00305000 | 2024-04-19 12:28PM EDT | 305.00 | 0.01 | 0.00 | 1.50 | -0.11 | -91.67% | 2 | 36 | 179.39% |
| CHTR240419C00307500 | 2024-04-19 1:37PM EDT | 307.50 | 0.81 | 0.00 | 0.00 | +0.76 | +1,520.00% | 1 | 153 | 50.00% |
| CHTR240419C00310000 | 2024-04-17 11:42AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 711 | 116.41% |
| CHTR240419C00312500 | 2024-04-03 10:14AM EDT | 312.50 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 202.34% |
| CHTR240419C00315000 | 2024-04-18 2:19PM EDT | 315.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 209.77% |
| CHTR240419C00317500 | 2024-04-16 9:55AM EDT | 317.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 216.99% |
| CHTR240419C00320000 | 2024-04-18 10:43AM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 814 | 136.72% |
| CHTR240419C00322500 | 2024-04-11 1:53PM EDT | 322.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 231.25% |
| CHTR240419C00325000 | 2024-04-18 2:19PM EDT | 325.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 189.45% |
| CHTR240419C00330000 | 2024-04-18 10:35AM EDT | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2,985 | 156.25% |
| CHTR240419C00335000 | 2024-04-09 3:50PM EDT | 335.00 | 0.10 | 0.00 | 0.10 | -0.23 | -69.70% | 4 | 12 | 178.13% |
| CHTR240419C00340000 | 2024-04-16 10:17AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 175.00% |
| CHTR240419C00345000 | 2024-04-02 1:07PM EDT | 345.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 4 | 288.97% |
| CHTR240419C00350000 | 2024-04-08 11:40AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 202 | 192.19% |
| CHTR240419C00355000 | 2024-03-19 10:24AM EDT | 355.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 309.28% |
| CHTR240419C00360000 | 2024-04-08 1:08PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 197 | 209.38% |
| CHTR240419C00370000 | 2024-04-04 1:03PM EDT | 370.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 301 | 226.56% |
| CHTR240419C00380000 | 2024-04-08 1:25PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 242.19% |
| CHTR240419C00390000 | 2024-04-11 9:47AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 494 | 257.81% |
| CHTR240419C00400000 | 2024-04-11 10:57AM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 110 | 413.28% |
| CHTR240419C00410000 | 2024-02-02 1:22PM EDT | 410.00 | 1.16 | 0.10 | 4.10 | 0.00 | - | 1 | 51 | 524.32% |
| CHTR240419C00420000 | 2024-04-10 1:12PM EDT | 420.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 451.95% |
| CHTR240419C00430000 | 2024-03-26 3:22PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 49 | 470.31% |
| CHTR240419C00440000 | 2024-03-19 12:03PM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 53 | 417.58% |
| CHTR240419C00450000 | 2024-02-02 4:57PM EDT | 450.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 499.81% |
| CHTR240419C00460000 | 2024-02-27 3:31PM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 10 | 615.63% |
| CHTR240419C00470000 | 2024-03-21 2:55PM EDT | 470.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 614 | 365.63% |
| CHTR240419C00480000 | 2024-03-19 10:22AM EDT | 480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 52 | 464.45% |
| CHTR240419C00490000 | 2024-03-07 12:00PM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 569.53% |
| CHTR240419C00500000 | 2024-03-07 12:54PM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 101 | 400.00% |
| CHTR240419C00520000 | 2024-03-06 4:53PM EDT | 520.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 479.69% |
| 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 | 666.99% |
| CHTR240419C00580000 | 2024-03-06 4:53PM EDT | 580.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 692.19% |
| CHTR240419C00600000 | 2024-03-06 4:54PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 78 | 550.00% |
Putsfor19 April 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 | 417.77% |
| CHTR240419P00185000 | 2024-03-19 10:18AM EDT | 185.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 6 | 379.49% |
| CHTR240419P00190000 | 2024-02-01 1:49PM EDT | 190.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 452.44% |
| CHTR240419P00200000 | 2024-04-02 12:48PM EDT | 200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 196.88% |
| CHTR240419P00210000 | 2024-04-12 1:23PM EDT | 210.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 49 | 251.76% |
| CHTR240419P00215000 | 2024-04-05 3:58PM EDT | 215.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 100 | 200 | 249.81% |
| CHTR240419P00220000 | 2024-04-17 10:34AM EDT | 220.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 198 | 135.16% |
| CHTR240419P00222500 | 2024-04-10 2:57PM EDT | 222.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 215.92% |
| CHTR240419P00225000 | 2024-04-18 2:36PM EDT | 225.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 12 | 204.79% |
| CHTR240419P00230000 | 2024-04-18 3:44PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 238 | 105.47% |
| CHTR240419P00235000 | 2024-04-18 1:11PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 38 | 90.63% |
| CHTR240419P00240000 | 2024-04-19 11:56AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 131 | 904 | 76.56% |
| CHTR240419P00242500 | 2024-04-19 11:17AM EDT | 242.50 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 79 | 31 | 69.14% |
| CHTR240419P00245000 | 2024-04-19 11:49AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 59 | 102 | 61.72% |
| CHTR240419P00247500 | 2024-04-19 9:56AM EDT | 247.50 | 0.10 | 0.00 | 0.50 | -0.87 | -89.69% | 45 | 826 | 79.49% |
| CHTR240419P00250000 | 2024-04-19 3:19PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | -0.22 | -88.00% | 220 | 1,862 | 52.15% |
| CHTR240419P00252500 | 2024-04-19 9:54AM EDT | 252.50 | 0.19 | 0.00 | 0.20 | -1.97 | -91.20% | 10 | 26 | 57.03% |
| CHTR240419P00255000 | 2024-04-19 3:08PM EDT | 255.00 | 0.10 | 0.00 | 0.20 | -0.67 | -87.01% | 21 | 489 | 47.36% |
| CHTR240419P00257500 | 2024-04-19 11:08AM EDT | 257.50 | 0.22 | 0.00 | 0.20 | -1.28 | -85.33% | 9 | 38 | 37.40% |
| CHTR240419P00260000 | 2024-04-19 2:13PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | -2.05 | -97.62% | 72 | 566 | 24.90% |
| CHTR240419P00262500 | 2024-04-19 1:08PM EDT | 262.50 | 0.20 | 0.00 | 0.15 | -4.06 | -95.31% | 25 | 84 | 13.97% |
| CHTR240419P00265000 | 2024-04-19 2:35PM EDT | 265.00 | 0.86 | 0.40 | 0.70 | -5.23 | -85.88% | 39 | 281 | 7.18% |
| CHTR240419P00267500 | 2024-04-17 11:51AM EDT | 267.50 | 9.35 | 1.35 | 4.80 | 0.00 | - | 1 | 33 | 55.20% |
| CHTR240419P00270000 | 2024-04-19 2:48PM EDT | 270.00 | 4.90 | 4.20 | 8.90 | -6.08 | -55.37% | 10 | 585 | 54.39% |
| CHTR240419P00272500 | 2024-04-19 12:30PM EDT | 272.50 | 8.93 | 5.90 | 9.90 | -4.84 | -35.15% | 3 | 53 | 87.26% |
| CHTR240419P00275000 | 2024-04-19 12:30PM EDT | 275.00 | 13.43 | 8.40 | 12.00 | -2.37 | -15.00% | 53 | 104 | 90.97% |
| CHTR240419P00277500 | 2024-04-12 3:51PM EDT | 277.50 | 16.85 | 10.00 | 15.90 | 0.00 | - | 2 | 6 | 136.43% |
| CHTR240419P00280000 | 2024-04-19 1:34PM EDT | 280.00 | 15.00 | 14.00 | 16.70 | -7.80 | -34.21% | 12 | 323 | 106.01% |
| CHTR240419P00282500 | 2024-04-10 10:52AM EDT | 282.50 | 21.80 | 15.30 | 21.40 | 0.00 | - | 3 | 1 | 83.50% |
| CHTR240419P00285000 | 2024-04-17 1:53PM EDT | 285.00 | 23.50 | 18.40 | 23.40 | 0.00 | - | 36 | 0 | 94.82% |
| CHTR240419P00287500 | 2024-04-18 2:37PM EDT | 287.50 | 25.00 | 19.20 | 26.40 | 0.00 | - | 130 | 27 | 197.80% |
| CHTR240419P00290000 | 2024-04-18 3:05PM EDT | 290.00 | 26.23 | 22.80 | 29.20 | -7.69 | -22.67% | 5 | 216 | 117.09% |
| CHTR240419P00292500 | 2024-04-18 3:05PM EDT | 292.50 | 31.40 | 24.80 | 31.20 | 0.00 | - | 129 | 30 | 215.58% |
| CHTR240419P00295000 | 2024-04-17 1:53PM EDT | 295.00 | 33.10 | 26.30 | 34.00 | 0.00 | - | 31 | 6 | 234.18% |
| CHTR240419P00297500 | 2024-04-18 2:36PM EDT | 297.50 | 35.70 | 28.30 | 37.00 | 0.00 | - | 11 | 5 | 257.72% |
| CHTR240419P00300000 | 2024-04-18 3:05PM EDT | 300.00 | 42.90 | 31.00 | 39.30 | 0.00 | - | 240 | 36 | 263.33% |
| CHTR240419P00302500 | 2024-04-04 11:15AM EDT | 302.50 | 26.40 | 34.10 | 42.00 | 0.00 | - | 1 | 0 | 107.42% |
| CHTR240419P00305000 | 2024-03-21 2:57PM EDT | 305.00 | 16.15 | 36.40 | 44.50 | 0.00 | - | 1 | 0 | 289.26% |
| CHTR240419P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 53.70 | 41.30 | 49.10 | 0.00 | - | 154 | 28 | 298.14% |
| CHTR240419P00320000 | 2024-04-12 2:46PM EDT | 320.00 | 60.60 | 51.40 | 58.50 | 0.00 | - | 4 | 2 | 316.75% |
| CHTR240419P00330000 | 2024-04-17 3:29PM EDT | 330.00 | 68.40 | 61.40 | 69.50 | 0.00 | - | 4 | 1 | 382.23% |
| CHTR240419P00340000 | 2024-03-18 2:14PM EDT | 340.00 | 40.28 | 77.80 | 85.00 | 0.00 | - | 15 | 0 | 470.46% |
| CHTR240419P00350000 | 2024-03-27 2:36PM EDT | 350.00 | 54.30 | 82.80 | 89.50 | 0.00 | - | 4 | 2 | 294.92% |
| CHTR240419P00360000 | 2024-04-18 3:05PM EDT | 360.00 | 104.50 | 91.10 | 99.50 | 0.00 | - | 107 | 21 | 476.76% |
| CHTR240419P00370000 | 2024-04-18 3:05PM EDT | 370.00 | 114.50 | 103.40 | 109.50 | 0.00 | - | 170 | 60 | 364.84% |
| CHTR240419P00380000 | 2024-04-18 3:05PM EDT | 380.00 | 125.30 | 113.20 | 119.50 | 0.00 | - | 80 | 17 | 379.69% |
| CHTR240419P00390000 | 2024-02-07 4:00PM EDT | 390.00 | 105.20 | 102.60 | 110.10 | 0.00 | - | 100 | 0 | 0.00% |
| CHTR240419P00400000 | 2024-04-18 3:05PM EDT | 400.00 | 143.40 | 131.50 | 139.50 | 0.00 | - | 20 | 7 | 583.59% |
| CHTR240419P00410000 | 2024-03-27 3:55PM EDT | 410.00 | 116.69 | 141.10 | 149.50 | 0.00 | - | 4 | 0 | 607.72% |
| 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.