Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor3 May 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 | 30.10 | 37.50 | 0.00 | - | - | 1 | 145.78% |
| CHTR240503C00227500 | 2024-04-25 10:22AM EDT | 227.50 | 31.30 | 27.50 | 34.50 | 0.00 | - | - | 1 | 130.66% |
| CHTR240503C00230000 | 2024-04-25 10:22AM EDT | 230.00 | 29.20 | 25.10 | 31.90 | 0.00 | - | - | 1 | 121.80% |
| CHTR240503C00232500 | 2024-04-25 10:22AM EDT | 232.50 | 27.10 | 22.70 | 30.30 | 0.00 | - | - | 1 | 127.12% |
| CHTR240503C00235000 | 2024-04-25 10:22AM EDT | 235.00 | 25.20 | 20.30 | 26.50 | 0.00 | - | - | 1 | 101.32% |
| CHTR240503C00237500 | 2024-04-26 3:34PM EDT | 237.50 | 19.60 | 17.80 | 25.10 | 0.00 | - | 3 | 4 | 108.94% |
| CHTR240503C00240000 | 2024-04-29 9:34AM EDT | 240.00 | 16.50 | 15.90 | 22.20 | 0.00 | - | 1 | 2 | 96.07% |
| CHTR240503C00242500 | 2024-04-25 10:22AM EDT | 242.50 | 19.60 | 13.60 | 18.40 | 0.00 | - | - | 1 | 71.36% |
| CHTR240503C00245000 | 2024-04-30 10:24AM EDT | 245.00 | 14.20 | 12.60 | 14.90 | +1.20 | +9.23% | 2 | 7 | 49.54% |
| CHTR240503C00247500 | 2024-04-26 11:28AM EDT | 247.50 | 9.90 | 10.10 | 13.80 | 0.00 | - | 8 | 7 | 61.91% |
| CHTR240503C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 8.00 | 8.80 | 10.30 | 0.00 | - | 76 | 66 | 42.11% |
| CHTR240503C00252500 | 2024-04-26 3:55PM EDT | 252.50 | 6.70 | 6.70 | 8.10 | 0.00 | - | 18 | 16 | 38.36% |
| CHTR240503C00255000 | 2024-04-30 10:23AM EDT | 255.00 | 6.10 | 5.70 | 6.10 | -2.60 | -29.89% | 2 | 61 | 35.47% |
| CHTR240503C00257500 | 2024-04-29 1:47PM EDT | 257.50 | 6.60 | 4.30 | 4.80 | 0.00 | - | 7 | 46 | 37.43% |
| CHTR240503C00260000 | 2024-04-30 10:04AM EDT | 260.00 | 2.35 | 3.20 | 3.60 | -2.54 | -51.94% | 5 | 127 | 37.89% |
| CHTR240503C00262500 | 2024-04-30 10:29AM EDT | 262.50 | 2.55 | 2.05 | 2.50 | -1.25 | -32.89% | 2 | 26 | 37.01% |
| CHTR240503C00265000 | 2024-04-29 12:16PM EDT | 265.00 | 2.90 | 1.55 | 1.80 | 0.00 | - | 15 | 69 | 37.87% |
| CHTR240503C00267500 | 2024-04-30 10:12AM EDT | 267.50 | 1.10 | 1.10 | 1.25 | -0.84 | -43.30% | 13 | 76 | 38.38% |
| CHTR240503C00270000 | 2024-04-30 9:30AM EDT | 270.00 | 0.50 | 0.75 | 0.90 | -0.85 | -62.96% | 298 | 400 | 39.62% |
| CHTR240503C00272500 | 2024-04-29 2:38PM EDT | 272.50 | 1.15 | 0.50 | 0.65 | 0.00 | - | 215 | 112 | 40.92% |
| CHTR240503C00275000 | 2024-04-29 2:10PM EDT | 275.00 | 0.90 | 0.35 | 0.55 | 0.00 | - | 64 | 75 | 43.95% |
| CHTR240503C00277500 | 2024-04-29 2:25PM EDT | 277.50 | 0.65 | 0.20 | 0.40 | 0.00 | - | 27 | 31 | 45.07% |
| CHTR240503C00280000 | 2024-04-30 10:18AM EDT | 280.00 | 0.27 | 0.15 | 0.30 | -0.23 | -46.00% | 1 | 90 | 46.48% |
| CHTR240503C00282500 | 2024-04-29 10:31AM EDT | 282.50 | 0.30 | 0.05 | 1.05 | 0.00 | - | 4 | 18 | 57.81% |
| CHTR240503C00285000 | 2024-04-26 10:51AM EDT | 285.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 3 | 15 | 51.66% |
| CHTR240503C00287500 | 2024-04-26 11:34AM EDT | 287.50 | 0.38 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 82.20% |
| CHTR240503C00290000 | 2024-04-30 10:08AM EDT | 290.00 | 0.07 | 0.05 | 1.30 | -0.13 | -65.00% | 3 | 26 | 73.93% |
| CHTR240503C00292500 | 2024-04-23 11:19AM EDT | 292.50 | 4.90 | 0.05 | 1.25 | 0.00 | - | - | 1 | 77.44% |
| CHTR240503C00295000 | 2024-04-29 11:40AM EDT | 295.00 | 0.16 | 0.05 | 1.25 | 0.00 | - | 10 | 15 | 81.54% |
| CHTR240503C00297500 | 2024-04-26 9:34AM EDT | 297.50 | 1.34 | 0.05 | 1.30 | 0.00 | - | 1 | 6 | 86.28% |
| CHTR240503C00300000 | 2024-04-30 10:28AM EDT | 300.00 | 0.08 | 0.00 | 0.20 | -0.05 | -38.46% | 2 | 22 | 64.65% |
| CHTR240503C00305000 | 2024-04-30 9:48AM EDT | 305.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 11 | 13 | 70.90% |
| CHTR240503C00310000 | 2024-04-29 11:15AM EDT | 310.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 107.76% |
| CHTR240503C00312500 | 2024-04-29 10:34AM EDT | 312.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 111.43% |
| CHTR240503C00315000 | 2024-04-30 9:30AM EDT | 315.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 91 | 41 | 114.26% |
| CHTR240503C00317500 | 2024-04-29 11:09AM EDT | 317.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 118.65% |
| CHTR240503C00320000 | 2024-04-29 10:43AM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 113.09% |
| CHTR240503C00322500 | 2024-04-29 9:33AM EDT | 322.50 | 0.08 | 0.00 | 1.70 | 0.00 | - | 65 | 79 | 128.91% |
| CHTR240503C00325000 | 2024-04-26 10:05AM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 113.87% |
| CHTR240503C00327500 | 2024-04-29 10:00AM EDT | 327.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 132.52% |
| CHTR240503C00330000 | 2024-04-29 9:59AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 25 | 135.84% |
| CHTR240503C00332500 | 2024-04-29 9:56AM EDT | 332.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 16 | 139.16% |
| CHTR240503C00335000 | 2024-04-29 9:56AM EDT | 335.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 142.43% |
| CHTR240503C00337500 | 2024-04-29 9:54AM EDT | 337.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 13 | 145.65% |
| CHTR240503C00340000 | 2024-04-29 9:51AM EDT | 340.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 148.83% |
| CHTR240503C00342500 | 2024-04-29 9:42AM EDT | 342.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 96.09% |
| CHTR240503C00345000 | 2024-04-29 9:49AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 65 | 98.44% |
| CHTR240503C00347500 | 2024-04-29 9:40AM EDT | 347.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 51 | 100.78% |
| CHTR240503C00350000 | 2024-04-25 3:37PM EDT | 350.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 161.23% |
| CHTR240503C00370000 | 2024-04-26 9:55AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 133.98% |
| CHTR240503C00375000 | 2024-04-26 9:53AM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 138.28% |
| CHTR240503C00385000 | 2024-04-26 9:44AM EDT | 385.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 277 | 131.25% |
| CHTR240503C00390000 | 2024-04-26 9:42AM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 230 | 230 | 135.16% |
| CHTR240503C00395000 | 2024-04-26 9:41AM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 210.84% |
| CHTR240503C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 150.00% |
| CHTR240503C00415000 | 2024-04-26 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 104 | 153.13% |
| CHTR240503C00420000 | 2024-04-26 9:42AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 87 | 157.03% |
| CHTR240503C00425000 | 2024-04-26 9:42AM EDT | 425.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 27 | 27 | 239.65% |
Putsfor3 May 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 | 143.75% |
| CHTR240503P00177500 | 2024-04-26 10:22AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 130.47% |
| CHTR240503P00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 199.90% |
| CHTR240503P00182500 | 2024-04-26 10:35AM EDT | 182.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 204.79% |
| CHTR240503P00185000 | 2024-03-26 9:56AM EDT | 185.00 | 0.20 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 213.92% |
| CHTR240503P00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 30 | 33 | 189.75% |
| CHTR240503P00195000 | 2024-04-29 9:40AM EDT | 195.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 162.30% |
| CHTR240503P00200000 | 2024-04-30 9:45AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 11 | 92.19% |
| CHTR240503P00202500 | 2024-04-23 3:34PM EDT | 202.50 | 0.51 | 0.00 | 0.85 | 0.00 | - | - | 6 | 129.39% |
| CHTR240503P00205000 | 2024-04-30 9:51AM EDT | 205.00 | 0.05 | 0.00 | 1.60 | -0.50 | -90.91% | 6 | 6 | 140.23% |
| CHTR240503P00207500 | 2024-04-26 11:37AM EDT | 207.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 132.42% |
| CHTR240503P00210000 | 2024-04-29 11:45AM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 25 | 90 | 126.56% |
| CHTR240503P00212500 | 2024-04-29 1:20PM EDT | 212.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 37 | 120.80% |
| CHTR240503P00215000 | 2024-04-26 10:02AM EDT | 215.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 2 | 23 | 131.54% |
| CHTR240503P00217500 | 2024-04-26 12:55PM EDT | 217.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 108 | 114 | 93.65% |
| CHTR240503P00220000 | 2024-04-29 3:33PM EDT | 220.00 | 0.10 | 0.05 | 2.75 | 0.00 | - | 2 | 30 | 120.70% |
| CHTR240503P00222500 | 2024-04-26 10:01AM EDT | 222.50 | 0.50 | 0.05 | 2.55 | 0.00 | - | 1 | 1 | 112.06% |
| CHTR240503P00225000 | 2024-04-26 12:56PM EDT | 225.00 | 0.25 | 0.05 | 4.20 | 0.00 | - | 28 | 35 | 122.24% |
| CHTR240503P00227500 | 2024-04-29 1:45PM EDT | 227.50 | 0.10 | 0.05 | 4.20 | 0.00 | - | 1 | 10 | 115.41% |
| CHTR240503P00230000 | 2024-04-29 9:41AM EDT | 230.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 1 | 53 | 72.66% |
| CHTR240503P00232500 | 2024-04-29 2:39PM EDT | 232.50 | 0.11 | 0.05 | 3.20 | 0.00 | - | 106 | 110 | 93.14% |
| CHTR240503P00235000 | 2024-04-29 11:42AM EDT | 235.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 28 | 836 | 51.95% |
| CHTR240503P00237500 | 2024-04-29 12:02PM EDT | 237.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 17 | 52.93% |
| CHTR240503P00240000 | 2024-04-30 10:12AM EDT | 240.00 | 0.32 | 0.20 | 0.35 | -0.03 | -8.57% | 3 | 93 | 47.80% |
| CHTR240503P00242500 | 2024-04-29 1:26PM EDT | 242.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 25 | 43.99% |
| CHTR240503P00245000 | 2024-04-29 3:58PM EDT | 245.00 | 1.05 | 0.50 | 0.65 | +0.50 | +90.91% | 1 | 82 | 44.04% |
| CHTR240503P00247500 | 2024-04-29 3:55PM EDT | 247.50 | 0.76 | 0.65 | 0.90 | 0.00 | - | 3 | 36 | 42.33% |
| CHTR240503P00250000 | 2024-04-30 10:04AM EDT | 250.00 | 1.65 | 1.05 | 1.30 | +0.49 | +42.24% | 5 | 131 | 41.41% |
| CHTR240503P00252500 | 2024-04-29 2:18PM EDT | 252.50 | 3.50 | 1.55 | 1.85 | +2.10 | +150.00% | 5 | 63 | 40.55% |
| CHTR240503P00255000 | 2024-04-30 9:38AM EDT | 255.00 | 4.50 | 2.30 | 2.75 | +2.20 | +95.65% | 2 | 275 | 41.43% |
| CHTR240503P00257500 | 2024-04-30 10:36AM EDT | 257.50 | 3.70 | 3.30 | 3.70 | +0.50 | +15.62% | 5 | 103 | 40.66% |
| CHTR240503P00260000 | 2024-04-30 10:14AM EDT | 260.00 | 5.25 | 4.50 | 4.90 | +1.05 | +25.00% | 34 | 150 | 40.16% |
| CHTR240503P00262500 | 2024-04-29 11:12AM EDT | 262.50 | 5.70 | 6.00 | 6.50 | 0.00 | - | 1 | 35 | 41.33% |
| CHTR240503P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 7.88 | 7.70 | 8.50 | +1.38 | +21.23% | 4 | 87 | 44.68% |
| CHTR240503P00267500 | 2024-04-25 10:05AM EDT | 267.50 | 18.02 | 6.70 | 11.70 | 0.00 | - | 10 | 44 | 59.63% |
| CHTR240503P00270000 | 2024-04-29 3:08PM EDT | 270.00 | 11.40 | 10.40 | 16.00 | 0.00 | - | 5 | 48 | 55.76% |
| CHTR240503P00272500 | 2024-04-29 11:44AM EDT | 272.50 | 13.50 | 13.30 | 18.20 | 0.00 | - | 7 | 5 | 62.89% |
| CHTR240503P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 23.68 | 16.50 | 18.60 | 0.00 | - | 122 | 125 | 59.77% |
| CHTR240503P00277500 | 2024-04-26 3:31PM EDT | 277.50 | 21.94 | 16.00 | 22.00 | 0.00 | - | 2 | 2 | 90.53% |
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 280.00 | 22.70 | 18.60 | 25.10 | 0.00 | - | 1 | 6 | 58.64% |
| CHTR240503P00285000 | 2024-04-15 3:10PM EDT | 285.00 | 33.60 | 23.10 | 30.20 | 0.00 | - | 1 | 1 | 63.33% |
| CHTR240503P00290000 | 2024-04-26 12:17PM EDT | 290.00 | 35.98 | 28.70 | 35.20 | 0.00 | - | 2 | 2 | 79.15% |
© 2024 Yahoo. All rights reserved.