Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719C00250000 | 2024-06-14 1:32PM EDT | 250.00 | 30.00 | 38.80 | 46.90 | 0.00 | - | - | 1 | 68.64% |
| CHTR240719C00260000 | 2024-06-13 12:12PM EDT | 260.00 | 20.95 | 32.70 | 37.60 | 0.00 | - | 10 | 28 | 50.06% |
| CHTR240719C00270000 | 2024-06-20 11:05AM EDT | 270.00 | 20.50 | 24.50 | 26.30 | 0.00 | - | 4 | 58 | 43.85% |
| CHTR240719C00280000 | 2024-06-21 3:32PM EDT | 280.00 | 17.00 | 17.40 | 18.00 | +3.38 | +24.82% | 28 | 380 | 37.84% |
| CHTR240719C00290000 | 2024-06-21 3:49PM EDT | 290.00 | 11.30 | 11.40 | 12.00 | +2.46 | +27.83% | 106 | 500 | 36.25% |
| CHTR240719C00300000 | 2024-06-21 3:54PM EDT | 300.00 | 7.50 | 7.20 | 7.60 | +1.87 | +33.21% | 15 | 50 | 35.57% |
| CHTR240719C00310000 | 2024-06-21 3:15PM EDT | 310.00 | 4.70 | 4.40 | 4.90 | +1.41 | +42.86% | 17 | 74 | 36.49% |
| CHTR240719C00320000 | 2024-06-21 3:46PM EDT | 320.00 | 2.60 | 2.55 | 3.10 | +0.53 | +25.60% | 12 | 18 | 37.42% |
| CHTR240719C00330000 | 2024-06-21 11:30AM EDT | 330.00 | 1.54 | 1.40 | 3.20 | +0.25 | +19.38% | 10 | 7 | 44.95% |
| CHTR240719C00340000 | 2024-06-21 3:25PM EDT | 340.00 | 0.99 | 0.75 | 1.30 | +0.35 | +54.69% | 3 | 19 | 40.02% |
| CHTR240719C00350000 | 2024-06-18 9:33AM EDT | 350.00 | 0.80 | 0.50 | 1.00 | 0.00 | - | 1 | 3 | 42.75% |
| CHTR240719C00420000 | 2024-06-20 3:37PM EDT | 420.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 6 | 17 | 57.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719P00170000 | 2024-05-28 2:34PM EDT | 170.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 85.74% |
| CHTR240719P00185000 | 2024-06-13 11:04AM EDT | 185.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 76.32% |
| CHTR240719P00200000 | 2024-05-29 9:30AM EDT | 200.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | - | 1 | 76.81% |
| CHTR240719P00210000 | 2024-05-28 12:34PM EDT | 210.00 | 0.92 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 68.99% |
| CHTR240719P00220000 | 2024-06-11 10:46AM EDT | 220.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 1 | 15 | 58.96% |
| CHTR240719P00230000 | 2024-06-17 11:26AM EDT | 230.00 | 0.90 | 0.25 | 1.50 | 0.00 | - | 2 | 50 | 51.69% |
| CHTR240719P00240000 | 2024-06-21 12:07PM EDT | 240.00 | 0.90 | 0.70 | 0.85 | -0.05 | -5.26% | 8 | 251 | 43.63% |
| CHTR240719P00250000 | 2024-06-21 3:28PM EDT | 250.00 | 1.28 | 0.90 | 1.35 | -0.36 | -22.36% | 38 | 83 | 40.37% |
| CHTR240719P00260000 | 2024-06-21 3:19PM EDT | 260.00 | 2.12 | 1.85 | 2.20 | -0.75 | -26.13% | 174 | 133 | 37.39% |
| CHTR240719P00270000 | 2024-06-21 3:27PM EDT | 270.00 | 3.74 | 3.40 | 3.70 | -1.32 | -26.09% | 5 | 354 | 34.98% |
| CHTR240719P00280000 | 2024-06-21 3:28PM EDT | 280.00 | 6.40 | 6.00 | 6.60 | -2.10 | -24.71% | 5 | 280 | 34.35% |
| CHTR240719P00290000 | 2024-06-21 11:05AM EDT | 290.00 | 11.95 | 10.10 | 10.60 | -2.05 | -14.64% | 81 | 111 | 33.03% |
| CHTR240719P00300000 | 2024-06-21 3:26PM EDT | 300.00 | 16.70 | 15.60 | 16.30 | -12.29 | -42.39% | 5 | 13 | 32.54% |
© 2024 Yahoo. All rights reserved.