UK markets open in 18 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
17,992.29 +13.72 (+0.08%) CRUDE OIL
83.31 -0.57 (-0.68%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
46,176.63 -1,684.53 (-3.52%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726C00280000 | 2024-06-21 9:57AM EDT | 280.00 | 21.97 | 25.80 | 29.30 | 0.00 | - | 3 | 3 | 56.93% |
| CHTR240726C00290000 | 2024-06-28 9:32AM EDT | 290.00 | 21.53 | 20.40 | 23.20 | 0.00 | - | 10 | 20 | 52.50% |
| CHTR240726C00295000 | 2024-06-27 10:55AM EDT | 295.00 | 16.40 | 17.50 | 19.10 | 0.00 | - | 1 | 0 | 50.17% |
| CHTR240726C00300000 | 2024-07-03 10:12AM EDT | 300.00 | 16.11 | 15.40 | 16.60 | -0.59 | -3.53% | 2 | 0 | 51.07% |
| CHTR240726C00305000 | 2024-07-02 11:00AM EDT | 305.00 | 13.65 | 13.10 | 14.10 | -0.65 | -4.55% | 1 | 0 | 50.77% |
| CHTR240726C00310000 | 2024-07-03 10:12AM EDT | 310.00 | 11.62 | 11.10 | 11.80 | -0.48 | -3.97% | 1 | 0 | 50.45% |
| CHTR240726C00315000 | 2024-06-28 10:31AM EDT | 315.00 | 11.70 | 9.40 | 10.00 | 0.00 | - | 21 | 0 | 50.67% |
| CHTR240726C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 6.00 | 8.00 | 8.60 | 0.00 | - | 1 | 3 | 51.33% |
| CHTR240726C00325000 | 2024-07-02 10:01AM EDT | 325.00 | 6.20 | 6.80 | 7.10 | 0.00 | - | 5 | 7 | 51.46% |
| CHTR240726C00330000 | 2024-06-28 2:28PM EDT | 330.00 | 5.40 | 4.30 | 6.60 | 0.00 | - | 2 | 42 | 50.20% |
| CHTR240726C00335000 | 2024-07-02 10:48AM EDT | 335.00 | 5.40 | 4.10 | 5.00 | 0.00 | - | 2 | 0 | 50.62% |
| CHTR240726C00340000 | 2024-07-01 10:37AM EDT | 340.00 | 2.95 | 2.60 | 4.80 | 0.00 | - | 16 | 0 | 50.60% |
| CHTR240726C00345000 | 2024-07-01 3:03PM EDT | 345.00 | 2.51 | 1.95 | 3.80 | 0.00 | - | 5 | 0 | 54.85% |
| CHTR240726C00360000 | 2024-06-27 2:51PM EDT | 360.00 | 1.77 | 1.00 | 2.65 | 0.00 | - | - | 0 | 52.95% |
| CHTR240726C00400000 | 2024-06-27 12:40PM EDT | 400.00 | 0.60 | 0.20 | 3.20 | 0.00 | - | - | 0 | 73.32% |
| CHTR240726C00490000 | 2024-06-18 9:30AM EDT | 490.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | - | 1 | 104.20% |
| CHTR240726C00500000 | 2024-07-03 12:40PM EDT | 500.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 67 | 0 | 76.76% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726P00170000 | 2024-07-02 11:37AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 0 | 90.82% |
| CHTR240726P00195000 | 2024-07-03 9:59AM EDT | 195.00 | 0.20 | 0.00 | 3.00 | -0.35 | -63.64% | 1 | 0 | 107.98% |
| CHTR240726P00225000 | 2024-06-21 12:54PM EDT | 225.00 | 0.95 | 0.15 | 2.95 | 0.00 | - | 5 | 11 | 78.34% |
| CHTR240726P00230000 | 2024-07-03 9:57AM EDT | 230.00 | 0.70 | 0.20 | 1.90 | -0.45 | -39.13% | 1 | 0 | 67.48% |
| CHTR240726P00235000 | 2024-06-18 9:30AM EDT | 235.00 | 1.85 | 0.25 | 3.20 | 0.00 | - | 5 | 0 | 70.65% |
| CHTR240726P00240000 | 2024-06-28 2:21PM EDT | 240.00 | 1.30 | 0.60 | 3.00 | 0.00 | - | 1 | 0 | 66.64% |
| CHTR240726P00245000 | 2024-06-27 11:56AM EDT | 245.00 | 2.07 | 0.45 | 2.05 | 0.00 | - | - | 0 | 56.59% |
| CHTR240726P00250000 | 2024-06-25 10:13AM EDT | 250.00 | 3.00 | 0.60 | 2.40 | 0.00 | - | - | 9 | 54.59% |
| CHTR240726P00260000 | 2024-06-27 11:22AM EDT | 260.00 | 3.58 | 0.95 | 2.90 | 0.00 | - | - | 228 | 55.46% |
| CHTR240726P00265000 | 2024-06-24 3:44PM EDT | 265.00 | 4.80 | 1.95 | 4.00 | 0.00 | - | - | 0 | 50.84% |
| CHTR240726P00270000 | 2024-07-01 12:30PM EDT | 270.00 | 5.59 | 2.15 | 4.40 | 0.00 | - | 1 | 0 | 53.14% |
| CHTR240726P00280000 | 2024-06-27 9:30AM EDT | 280.00 | 9.22 | 4.50 | 6.60 | 0.00 | - | - | 1 | 51.16% |
| CHTR240726P00285000 | 2024-06-20 11:10AM EDT | 285.00 | 14.43 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 49.82% |
| CHTR240726P00290000 | 2024-07-01 12:47PM EDT | 290.00 | 13.50 | 7.10 | 10.20 | 0.00 | - | 4 | 6 | 51.27% |
| CHTR240726P00300000 | 2024-07-03 10:12AM EDT | 300.00 | 13.61 | 13.00 | 14.10 | -5.29 | -27.99% | 2 | 0 | 48.91% |
© 2024 Yahoo. All rights reserved.