Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00270000 | 2024-06-17 1:38PM EDT | 270.00 | 13.70 | 21.10 | 26.30 | 0.00 | - | 1 | 4 | 60.99% |
| CHTR240705C00275000 | 2024-06-17 2:05PM EDT | 275.00 | 11.80 | 16.80 | 19.40 | 0.00 | - | 5 | 19 | 43.27% |
| CHTR240705C00280000 | 2024-06-18 2:09PM EDT | 280.00 | 8.20 | 13.50 | 15.00 | 0.00 | - | 34 | 47 | 38.53% |
| CHTR240705C00285000 | 2024-06-18 2:35PM EDT | 285.00 | 6.10 | 10.10 | 11.30 | 0.00 | - | 3 | 17 | 35.91% |
| CHTR240705C00290000 | 2024-06-21 3:33PM EDT | 290.00 | 7.20 | 4.10 | 8.30 | +3.10 | +75.61% | 2 | 1 | 34.62% |
| CHTR240705C00295000 | 2024-06-17 1:38PM EDT | 295.00 | 2.77 | 2.60 | 6.10 | 0.00 | - | 1 | 5 | 34.72% |
| CHTR240705C00300000 | 2024-06-21 3:24PM EDT | 300.00 | 3.59 | 3.50 | 4.30 | +0.89 | +32.96% | 3 | 11 | 34.53% |
| CHTR240705C00305000 | 2024-06-21 3:46PM EDT | 305.00 | 2.39 | 2.40 | 3.10 | -0.61 | -20.33% | 3 | 154 | 35.28% |
| CHTR240705C00310000 | 2024-06-20 10:41AM EDT | 310.00 | 1.25 | 1.60 | 4.30 | 0.00 | - | 1 | 14 | 47.68% |
| CHTR240705C00315000 | 2024-06-18 12:27PM EDT | 315.00 | 0.65 | 0.95 | 1.90 | 0.00 | - | 6 | 7 | 39.16% |
| CHTR240705C00320000 | 2024-06-04 10:32AM EDT | 320.00 | 2.25 | 0.60 | 1.75 | 0.00 | - | 1 | 3 | 42.87% |
| CHTR240705C00330000 | 2024-06-21 11:51AM EDT | 330.00 | 0.45 | 0.25 | 1.05 | -0.41 | -47.67% | 10 | 11 | 45.24% |
| CHTR240705C00375000 | 2024-06-21 12:19PM EDT | 375.00 | 0.05 | 0.00 | 4.70 | -0.05 | -50.00% | 2 | 1 | 91.58% |
| CHTR240705C00380000 | 2024-06-11 12:22PM EDT | 380.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.47% |
| CHTR240705C00390000 | 2024-06-11 2:00PM EDT | 390.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | - | 2 | 97.22% |
| CHTR240705C00400000 | 2024-06-20 11:39AM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 21 | 85.64% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00225000 | 2024-05-29 1:25PM EDT | 225.00 | 1.12 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 92.94% |
| CHTR240705P00230000 | 2024-06-07 11:18AM EDT | 230.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 57.28% |
| CHTR240705P00235000 | 2024-06-17 2:21PM EDT | 235.00 | 0.39 | 0.00 | 1.70 | 0.00 | - | 41 | 42 | 66.02% |
| CHTR240705P00240000 | 2024-06-10 10:37AM EDT | 240.00 | 1.25 | 0.00 | 1.70 | 0.00 | - | - | 162 | 60.67% |
| CHTR240705P00245000 | 2024-05-29 1:25PM EDT | 245.00 | 3.27 | 0.00 | 2.50 | 0.00 | - | - | 2 | 60.64% |
| CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 250.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 50.07% |
| CHTR240705P00255000 | 2024-06-20 9:32AM EDT | 255.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 2 | 150 | 41.41% |
| CHTR240705P00260000 | 2024-06-20 3:16PM EDT | 260.00 | 0.74 | 0.35 | 0.75 | -0.35 | -32.11% | 1 | 16 | 38.36% |
| CHTR240705P00265000 | 2024-06-21 11:24AM EDT | 265.00 | 1.24 | 0.65 | 1.00 | -2.92 | -70.19% | 3 | 12 | 35.82% |
| CHTR240705P00270000 | 2024-06-21 3:46PM EDT | 270.00 | 1.38 | 1.15 | 1.45 | -1.07 | -43.67% | 46 | 51 | 34.02% |
| CHTR240705P00275000 | 2024-06-21 2:28PM EDT | 275.00 | 2.16 | 1.85 | 2.00 | -1.64 | -43.16% | 29 | 2 | 31.62% |
| CHTR240705P00280000 | 2024-06-14 12:51PM EDT | 280.00 | 10.00 | 2.55 | 3.20 | 0.00 | - | 3 | 6 | 31.35% |
| CHTR240705P00285000 | 2024-06-21 3:47PM EDT | 285.00 | 4.90 | 2.15 | 4.90 | -4.90 | -50.00% | 4 | 5 | 31.23% |
© 2024 Yahoo. All rights reserved.