UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,256.07 +1,022.81 (+2.21%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 32.90 | 41.40 | 0.00 | - | - | 1 | 102.15% |
| CHTR240503C00227500 | 2024-04-25 10:22AM EDT | 227.50 | 31.30 | 30.40 | 38.60 | 0.00 | - | - | 1 | 50.00% |
| CHTR240503C00230000 | 2024-04-25 10:22AM EDT | 230.00 | 29.20 | 27.90 | 35.10 | 0.00 | - | - | 1 | 185.74% |
| CHTR240503C00232500 | 2024-04-25 10:22AM EDT | 232.50 | 27.10 | 25.40 | 33.40 | 0.00 | - | - | 1 | 191.65% |
| CHTR240503C00235000 | 2024-04-25 10:22AM EDT | 235.00 | 25.20 | 22.90 | 30.90 | 0.00 | - | - | 1 | 180.81% |
| CHTR240503C00237500 | 2024-04-26 3:34PM EDT | 237.50 | 19.60 | 20.40 | 28.20 | 0.00 | - | 3 | 4 | 166.24% |
| CHTR240503C00240000 | 2024-04-29 9:34AM EDT | 240.00 | 16.50 | 19.80 | 25.90 | 0.00 | - | 1 | 2 | 93.60% |
| CHTR240503C00242500 | 2024-04-25 10:22AM EDT | 242.50 | 19.60 | 15.50 | 23.30 | 0.00 | - | - | 1 | 146.24% |
| CHTR240503C00245000 | 2024-04-30 10:24AM EDT | 245.00 | 14.20 | 13.00 | 20.70 | 0.00 | - | 2 | 8 | 133.42% |
| CHTR240503C00247500 | 2024-04-26 11:28AM EDT | 247.50 | 9.90 | 12.10 | 17.70 | 0.00 | - | 8 | 7 | 55.66% |
| CHTR240503C00250000 | 2024-05-01 2:50PM EDT | 250.00 | 11.20 | 8.40 | 15.30 | 0.00 | - | 5 | 66 | 104.42% |
| CHTR240503C00252500 | 2024-04-26 3:55PM EDT | 252.50 | 6.70 | 6.20 | 13.40 | 0.00 | - | 18 | 16 | 101.93% |
| CHTR240503C00255000 | 2024-05-01 3:20PM EDT | 255.00 | 6.40 | 6.40 | 8.20 | -1.00 | -13.51% | 1 | 62 | 48.36% |
| CHTR240503C00257500 | 2024-05-01 2:53PM EDT | 257.50 | 6.00 | 4.60 | 6.50 | 0.00 | - | 4 | 47 | 50.02% |
| CHTR240503C00260000 | 2024-05-02 3:56PM EDT | 260.00 | 3.20 | 2.85 | 3.40 | +0.20 | +6.67% | 14 | 149 | 29.32% |
| CHTR240503C00262500 | 2024-05-02 2:43PM EDT | 262.50 | 2.10 | 1.60 | 1.95 | -0.72 | -25.53% | 18 | 41 | 28.30% |
| CHTR240503C00265000 | 2024-05-02 3:55PM EDT | 265.00 | 0.90 | 0.85 | 1.00 | -0.99 | -52.38% | 21 | 167 | 28.00% |
| CHTR240503C00267500 | 2024-05-02 11:55AM EDT | 267.50 | 0.60 | 0.40 | 0.60 | -0.60 | -50.00% | 1 | 99 | 30.91% |
| CHTR240503C00270000 | 2024-05-02 3:52PM EDT | 270.00 | 0.27 | 0.20 | 0.40 | -0.23 | -46.00% | 10 | 400 | 34.52% |
| CHTR240503C00272500 | 2024-04-30 3:17PM EDT | 272.50 | 0.38 | 0.10 | 0.30 | 0.00 | - | 5 | 116 | 38.77% |
| CHTR240503C00275000 | 2024-05-02 2:02PM EDT | 275.00 | 0.15 | 0.05 | 0.25 | -0.23 | -60.53% | 1 | 81 | 43.46% |
| CHTR240503C00277500 | 2024-05-01 3:06PM EDT | 277.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 31 | 51.66% |
| CHTR240503C00280000 | 2024-05-01 12:59PM EDT | 280.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 42 | 89 | 50.29% |
| CHTR240503C00282500 | 2024-05-02 9:35AM EDT | 282.50 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 8 | 18 | 54.00% |
| CHTR240503C00285000 | 2024-05-02 9:56AM EDT | 285.00 | 0.05 | 0.00 | 0.60 | -0.06 | -54.55% | 5 | 15 | 69.53% |
| CHTR240503C00287500 | 2024-05-02 3:54PM EDT | 287.50 | 0.05 | 0.05 | 0.15 | -0.33 | -86.84% | 107 | 2 | 61.91% |
| CHTR240503C00290000 | 2024-05-02 2:11PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 16 | 66.80% |
| CHTR240503C00292500 | 2024-05-01 10:26AM EDT | 292.50 | 0.22 | 0.00 | 0.15 | 0.00 | - | 29 | 30 | 68.56% |
| CHTR240503C00295000 | 2024-04-29 11:40AM EDT | 295.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 73.05% |
| CHTR240503C00297500 | 2024-05-01 3:58PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 384 | 67.97% |
| CHTR240503C00300000 | 2024-04-30 1:06PM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 22 | 87.89% |
| CHTR240503C00305000 | 2024-05-01 9:36AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| CHTR240503C00310000 | 2024-05-01 11:54AM EDT | 310.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 13 | 16 | 144.34% |
| CHTR240503C00312500 | 2024-05-01 1:34PM EDT | 312.50 | 0.02 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 149.61% |
| CHTR240503C00315000 | 2024-04-30 9:30AM EDT | 315.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 91 | 132 | 154.79% |
| CHTR240503C00317500 | 2024-05-01 1:15PM EDT | 317.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 159.86% |
| CHTR240503C00320000 | 2024-04-29 10:43AM EDT | 320.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 164.94% |
| CHTR240503C00322500 | 2024-04-29 9:33AM EDT | 322.50 | 0.08 | 0.00 | 1.50 | 0.00 | - | 65 | 79 | 169.92% |
| CHTR240503C00325000 | 2024-04-26 10:05AM EDT | 325.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 174.80% |
| CHTR240503C00327500 | 2024-05-01 1:14PM EDT | 327.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 179.59% |
| CHTR240503C00330000 | 2024-05-01 1:07PM EDT | 330.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 9 | 16 | 184.38% |
| CHTR240503C00332500 | 2024-04-29 9:56AM EDT | 332.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 16 | 189.06% |
| CHTR240503C00335000 | 2024-05-01 1:35PM EDT | 335.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 193.75% |
| CHTR240503C00337500 | 2024-04-29 9:54AM EDT | 337.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 13 | 198.34% |
| CHTR240503C00340000 | 2024-04-29 9:51AM EDT | 340.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 202.83% |
| CHTR240503C00342500 | 2024-04-29 9:42AM EDT | 342.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 131.25% |
| CHTR240503C00345000 | 2024-05-01 2:32PM EDT | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 134.38% |
| CHTR240503C00347500 | 2024-05-01 11:31AM EDT | 347.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 137.50% |
| CHTR240503C00350000 | 2024-04-25 3:37PM EDT | 350.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | - | 1 | 219.14% |
| CHTR240503C00370000 | 2024-04-26 9:55AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 183.59% |
| CHTR240503C00375000 | 2024-04-26 9:53AM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 189.84% |
| CHTR240503C00385000 | 2024-04-26 9:44AM EDT | 385.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 277 | 181.25% |
| CHTR240503C00390000 | 2024-04-26 9:42AM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 230 | 230 | 185.94% |
| CHTR240503C00395000 | 2024-04-26 9:41AM EDT | 395.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 8 | 270.51% |
| CHTR240503C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHTR240503C00415000 | 2024-04-26 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 104 | 212.50% |
| CHTR240503C00420000 | 2024-04-26 9:42AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 87 | 217.19% |
| CHTR240503C00425000 | 2024-04-26 9:42AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 27 | 221.88% |
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 | 209.38% |
| CHTR240503P00177500 | 2024-04-26 10:22AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 189.06% |
| CHTR240503P00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 10 | 182.81% |
| CHTR240503P00182500 | 2024-04-26 10:35AM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 176.56% |
| CHTR240503P00185000 | 2024-03-26 9:56AM EDT | 185.00 | 0.20 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 310.25% |
| CHTR240503P00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 171.09% |
| CHTR240503P00195000 | 2024-04-29 9:40AM EDT | 195.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 236.82% |
| CHTR240503P00200000 | 2024-04-30 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 43 | 135.94% |
| CHTR240503P00202500 | 2024-04-23 3:34PM EDT | 202.50 | 0.51 | 0.00 | 3.90 | 0.00 | - | - | 6 | 263.48% |
| CHTR240503P00205000 | 2024-04-30 11:54AM EDT | 205.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 253.71% |
| CHTR240503P00207500 | 2024-04-26 11:37AM EDT | 207.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 9 | 154.10% |
| CHTR240503P00210000 | 2024-05-01 9:48AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 117 | 121.88% |
| CHTR240503P00212500 | 2024-05-01 10:21AM EDT | 212.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 39 | 224.90% |
| CHTR240503P00215000 | 2024-04-30 1:09PM EDT | 215.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 28 | 215.38% |
| CHTR240503P00217500 | 2024-04-26 12:55PM EDT | 217.50 | 0.10 | 0.00 | 3.90 | 0.00 | - | 108 | 114 | 205.91% |
| CHTR240503P00220000 | 2024-05-01 3:02PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 104.30% |
| CHTR240503P00222500 | 2024-04-26 10:01AM EDT | 222.50 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 187.06% |
| CHTR240503P00225000 | 2024-04-26 12:56PM EDT | 225.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 28 | 35 | 177.69% |
| CHTR240503P00227500 | 2024-05-02 10:22AM EDT | 227.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 11 | 75.39% |
| CHTR240503P00230000 | 2024-05-02 11:02AM EDT | 230.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 5 | 53 | 99.22% |
| CHTR240503P00232500 | 2024-05-01 9:30AM EDT | 232.50 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 110 | 148.29% |
| CHTR240503P00235000 | 2024-05-02 3:30PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 21 | 831 | 65.23% |
| CHTR240503P00237500 | 2024-05-02 1:30PM EDT | 237.50 | 0.05 | 0.05 | 0.55 | -0.05 | -50.00% | 10 | 27 | 80.08% |
| CHTR240503P00240000 | 2024-05-01 9:39AM EDT | 240.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 92 | 67.48% |
| CHTR240503P00242500 | 2024-04-30 12:02PM EDT | 242.50 | 0.35 | 0.05 | 0.35 | 0.00 | - | 7 | 31 | 60.94% |
| CHTR240503P00245000 | 2024-05-02 11:47AM EDT | 245.00 | 0.25 | 0.05 | 0.30 | +0.10 | +66.67% | 29 | 82 | 52.83% |
| CHTR240503P00247500 | 2024-04-30 3:20PM EDT | 247.50 | 0.90 | 0.05 | 0.25 | 0.00 | - | 6 | 39 | 49.90% |
| CHTR240503P00250000 | 2024-05-02 11:47AM EDT | 250.00 | 0.25 | 0.05 | 2.45 | -0.05 | -16.67% | 3 | 129 | 68.60% |
| CHTR240503P00252500 | 2024-05-01 3:10PM EDT | 252.50 | 0.25 | 0.15 | 0.25 | -0.13 | -34.21% | 1 | 73 | 35.69% |
| CHTR240503P00255000 | 2024-05-02 3:02PM EDT | 255.00 | 0.35 | 0.25 | 0.40 | -0.36 | -50.70% | 15 | 273 | 32.37% |
| CHTR240503P00257500 | 2024-05-02 12:10PM EDT | 257.50 | 1.07 | 0.45 | 0.70 | -1.43 | -57.20% | 7 | 117 | 29.69% |
| CHTR240503P00260000 | 2024-05-02 1:07PM EDT | 260.00 | 1.51 | 1.05 | 1.40 | -1.09 | -41.92% | 35 | 131 | 29.32% |
| CHTR240503P00262500 | 2024-05-02 2:59PM EDT | 262.50 | 2.40 | 2.10 | 2.50 | -4.10 | -63.08% | 2 | 33 | 28.93% |
| CHTR240503P00265000 | 2024-05-02 2:16PM EDT | 265.00 | 3.90 | 3.60 | 4.30 | -1.20 | -23.53% | 13 | 77 | 32.40% |
| CHTR240503P00267500 | 2024-04-25 10:05AM EDT | 267.50 | 18.02 | 5.40 | 7.00 | 0.00 | - | 10 | 44 | 46.07% |
| CHTR240503P00270000 | 2024-05-01 3:27PM EDT | 270.00 | 8.40 | 7.10 | 12.10 | 0.00 | - | 2 | 46 | 57.52% |
| CHTR240503P00272500 | 2024-04-29 11:44AM EDT | 272.50 | 13.50 | 9.40 | 14.70 | 0.00 | - | 7 | 5 | 65.87% |
| CHTR240503P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 23.68 | 12.20 | 17.00 | 0.00 | - | 122 | 125 | 75.49% |
| CHTR240503P00277500 | 2024-04-26 3:31PM EDT | 277.50 | 21.94 | 11.90 | 18.90 | 0.00 | - | 2 | 2 | 114.72% |
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 280.00 | 22.70 | 14.60 | 22.20 | 0.00 | - | 1 | 4 | 61.62% |
| CHTR240503P00285000 | 2024-04-15 3:10PM EDT | 285.00 | 33.60 | 19.40 | 27.20 | 0.00 | - | 1 | 1 | 69.53% |
| CHTR240503P00290000 | 2024-04-26 12:17PM EDT | 290.00 | 28.50 | 24.30 | 31.10 | -7.48 | -20.79% | 1 | 1 | 152.05% |
© 2024 Yahoo. All rights reserved.