Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712C00265000 | 2024-06-11 11:57AM EDT | 265.00 | 19.82 | 25.10 | 32.30 | 0.00 | - | - | 3 | 61.29% |
| CHTR240712C00275000 | 2024-06-17 3:23PM EDT | 275.00 | 16.10 | 18.80 | 24.00 | 0.00 | - | 2 | 2 | 54.59% |
| CHTR240712C00280000 | 2024-06-10 1:43PM EDT | 280.00 | 9.80 | 12.80 | 16.70 | 0.00 | - | - | 1 | 38.47% |
| CHTR240712C00290000 | 2024-06-21 10:11AM EDT | 290.00 | 9.90 | 6.60 | 10.60 | -0.05 | -0.50% | 1 | 1 | 36.69% |
| CHTR240712C00295000 | 2024-06-17 11:54AM EDT | 295.00 | 4.00 | 7.20 | 8.10 | 0.00 | - | 2 | 5 | 35.79% |
| CHTR240712C00300000 | 2024-06-18 10:27AM EDT | 300.00 | 5.45 | 4.50 | 6.30 | 0.00 | - | 2 | 6 | 36.06% |
| CHTR240712C00305000 | 2024-06-12 2:00PM EDT | 305.00 | 2.50 | 4.10 | 4.80 | 0.00 | - | - | 2 | 36.19% |
| CHTR240712C00310000 | 2024-06-21 3:46PM EDT | 310.00 | 3.12 | 2.90 | 3.30 | +1.34 | +75.28% | 1 | 3 | 34.96% |
| CHTR240712C00315000 | 2024-06-21 2:56PM EDT | 315.00 | 2.45 | 2.25 | 6.70 | +0.55 | +28.95% | 1 | 3 | 54.43% |
| CHTR240712C00375000 | 2024-06-11 2:00PM EDT | 375.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 2 | 74.39% |
| CHTR240712C00410000 | 2024-06-03 3:40PM EDT | 410.00 | 0.39 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 90.21% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712P00235000 | 2024-06-17 10:18AM EDT | 235.00 | 0.95 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 70.56% |
| CHTR240712P00240000 | 2024-06-17 10:18AM EDT | 240.00 | 1.16 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 50.73% |
| CHTR240712P00250000 | 2024-06-11 10:24AM EDT | 250.00 | 2.67 | 0.15 | 5.70 | 0.00 | - | 3 | 21 | 58.20% |
| CHTR240712P00255000 | 2024-06-07 2:44PM EDT | 255.00 | 3.30 | 0.05 | 4.80 | 0.00 | - | 1 | 14 | 63.49% |
| CHTR240712P00260000 | 2024-06-17 12:09PM EDT | 260.00 | 3.30 | 0.95 | 2.05 | 0.00 | - | 1 | 13 | 41.96% |
| CHTR240712P00265000 | 2024-06-21 3:46PM EDT | 265.00 | 1.83 | 1.55 | 2.15 | -1.17 | -39.00% | 1 | 2 | 37.45% |
| CHTR240712P00270000 | 2024-06-20 9:35AM EDT | 270.00 | 4.96 | 2.10 | 2.80 | 0.00 | - | 1 | 5 | 35.71% |
| CHTR240712P00275000 | 2024-06-18 12:35PM EDT | 275.00 | 5.76 | 2.60 | 4.00 | 0.00 | - | 1 | 1 | 35.51% |
| CHTR240712P00280000 | 2024-06-18 12:35PM EDT | 280.00 | 7.73 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 33.60% |
| CHTR240712P00285000 | 2024-06-18 11:01AM EDT | 285.00 | 10.00 | 5.10 | 6.80 | 0.00 | - | 6 | 5 | 32.77% |
| CHTR240712P00295000 | 2024-06-14 3:17PM EDT | 295.00 | 22.11 | 11.00 | 11.80 | 0.00 | - | - | 1 | 32.42% |
© 2024 Yahoo. All rights reserved.