Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00195000 | 2024-02-08 12:59PM EDT | 195.00 | 100.00 | 95.70 | 102.30 | 0.00 | - | - | 1 | 62.71% |
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 200.00 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 54.96% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 210.00 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 0.00% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 250.00 | 37.10 | 40.60 | 41.90 | 0.00 | - | 1 | 15 | 23.49% |
| CHTR240920C00260000 | 2024-06-18 10:51AM EDT | 260.00 | 39.09 | 40.80 | 44.60 | 0.00 | - | 120 | 66 | 48.66% |
| CHTR240920C00270000 | 2024-06-17 1:38PM EDT | 270.00 | 28.90 | 36.00 | 37.20 | 0.00 | - | 2 | 391 | 46.01% |
| CHTR240920C00280000 | 2024-06-20 11:39AM EDT | 280.00 | 26.80 | 30.00 | 31.00 | 0.00 | - | 10 | 278 | 44.72% |
| CHTR240920C00290000 | 2024-06-18 12:56PM EDT | 290.00 | 20.21 | 24.50 | 25.30 | 0.00 | - | 7 | 224 | 43.31% |
| CHTR240920C00300000 | 2024-06-18 11:59AM EDT | 300.00 | 16.50 | 19.80 | 20.70 | 0.00 | - | 1 | 258 | 42.76% |
| CHTR240920C00310000 | 2024-06-20 12:02PM EDT | 310.00 | 13.40 | 15.80 | 16.70 | 0.00 | - | 9 | 151 | 42.21% |
| CHTR240920C00320000 | 2024-06-21 9:38AM EDT | 320.00 | 13.50 | 9.50 | 13.30 | +5.50 | +68.75% | 2 | 176 | 41.69% |
| CHTR240920C00330000 | 2024-06-20 2:46PM EDT | 330.00 | 8.00 | 9.70 | 10.60 | 0.00 | - | 9 | 476 | 41.50% |
| CHTR240920C00340000 | 2024-06-20 9:30AM EDT | 340.00 | 5.85 | 7.60 | 8.40 | 0.00 | - | 1 | 213 | 41.39% |
| CHTR240920C00350000 | 2024-06-17 3:51PM EDT | 350.00 | 5.10 | 5.50 | 7.30 | 0.00 | - | 1 | 38 | 42.92% |
| CHTR240920C00360000 | 2024-06-06 3:26PM EDT | 360.00 | 3.90 | 4.30 | 5.60 | 0.00 | - | 24 | 541 | 42.38% |
| CHTR240920C00370000 | 2024-06-18 10:39AM EDT | 370.00 | 3.01 | 3.30 | 5.20 | 0.00 | - | 1 | 142 | 44.62% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 380.00 | 5.50 | 1.55 | 6.50 | 0.00 | - | 3 | 6 | 51.28% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 390.00 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 43.55% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 400.00 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 54.15% |
| CHTR240920C00410000 | 2024-04-02 3:49PM EDT | 410.00 | 3.20 | 0.60 | 1.90 | 0.00 | - | - | 4 | 43.86% |
| CHTR240920C00440000 | 2024-02-16 11:31AM EDT | 440.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 56.54% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 450.00 | 1.70 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 55.60% |
| CHTR240920C00460000 | 2024-03-19 10:23AM EDT | 460.00 | 2.40 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 52.41% |
| CHTR240920C00480000 | 2024-05-20 9:30AM EDT | 480.00 | 0.10 | 0.15 | 4.20 | 0.00 | - | 1 | 2 | 59.86% |
| CHTR240920C00490000 | 2024-03-11 3:44PM EDT | 490.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 52.76% |
| CHTR240920C00500000 | 2024-03-26 2:11PM EDT | 500.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 12 | 7 | 53.91% |
| CHTR240920C00520000 | 2024-03-15 9:44AM EDT | 520.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 56.74% |
| CHTR240920C00540000 | 2024-06-07 3:07PM EDT | 540.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 58.84% |
| CHTR240920C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 0.45 | 0.05 | 4.10 | 0.00 | - | 1 | 55 | 72.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920P00130000 | 2024-04-22 11:02AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240920P00140000 | 2024-04-04 2:13PM EDT | 140.00 | 0.75 | 0.25 | 3.10 | 0.00 | - | 1 | 10 | 86.73% |
| CHTR240920P00145000 | 2024-04-15 1:27PM EDT | 145.00 | 1.24 | 0.20 | 1.50 | 0.00 | - | 10 | 37 | 73.27% |
| CHTR240920P00150000 | 2024-03-11 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240920P00155000 | 2024-03-07 11:05AM EDT | 155.00 | 1.56 | 0.90 | 2.30 | 0.00 | - | - | 1 | 75.37% |
| CHTR240920P00160000 | 2024-05-23 12:40PM EDT | 160.00 | 0.72 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 76.29% |
| CHTR240920P00170000 | 2024-04-08 9:44AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CHTR240920P00180000 | 2024-06-20 9:30AM EDT | 180.00 | 1.03 | 0.30 | 1.50 | 0.00 | - | 16 | 41 | 53.35% |
| CHTR240920P00185000 | 2024-05-29 10:39AM EDT | 185.00 | 0.84 | 0.35 | 1.45 | -1.01 | -54.59% | 3 | 440 | 50.70% |
| CHTR240920P00190000 | 2024-06-20 3:47PM EDT | 190.00 | 0.90 | 0.45 | 1.70 | 0.00 | - | 4 | 277 | 54.72% |
| CHTR240920P00195000 | 2024-06-18 10:17AM EDT | 195.00 | 0.70 | 0.55 | 2.05 | 0.00 | - | 3 | 485 | 54.20% |
| CHTR240920P00200000 | 2024-05-16 12:22PM EDT | 200.00 | 3.10 | 0.30 | 4.10 | 0.00 | - | 7 | 406 | 52.26% |
| CHTR240920P00210000 | 2024-06-20 10:35AM EDT | 210.00 | 2.20 | 1.55 | 2.10 | 0.00 | - | 20 | 2,001 | 46.18% |
| CHTR240920P00220000 | 2024-06-13 10:33AM EDT | 220.00 | 4.00 | 2.00 | 2.95 | 0.00 | - | 2 | 338 | 44.75% |
| CHTR240920P00230000 | 2024-06-18 10:00AM EDT | 230.00 | 4.00 | 3.40 | 4.00 | 0.00 | - | 10 | 497 | 43.10% |
| CHTR240920P00240000 | 2024-06-21 12:24PM EDT | 240.00 | 5.55 | 4.80 | 5.40 | -1.05 | -15.91% | 1 | 491 | 41.61% |
| CHTR240920P00250000 | 2024-06-21 2:11PM EDT | 250.00 | 7.20 | 6.60 | 7.20 | -2.40 | -25.00% | 2 | 911 | 40.16% |
| CHTR240920P00260000 | 2024-06-18 11:04AM EDT | 260.00 | 11.00 | 9.00 | 9.60 | 0.00 | - | 1 | 544 | 39.01% |
| CHTR240920P00270000 | 2024-06-20 12:29PM EDT | 270.00 | 14.70 | 12.10 | 12.70 | 0.00 | - | 3 | 678 | 38.13% |
| CHTR240920P00280000 | 2024-06-21 10:56AM EDT | 280.00 | 17.20 | 16.00 | 16.50 | -2.30 | -11.79% | 14 | 650 | 37.31% |
| CHTR240920P00290000 | 2024-06-21 9:58AM EDT | 290.00 | 21.00 | 20.50 | 21.10 | -2.90 | -12.13% | 1 | 411 | 36.66% |
| CHTR240920P00300000 | 2024-06-21 3:30PM EDT | 300.00 | 26.70 | 25.70 | 26.40 | -3.20 | -10.70% | 1 | 152 | 35.97% |
| CHTR240920P00310000 | 2024-06-20 1:37PM EDT | 310.00 | 35.30 | 31.80 | 32.70 | 0.00 | - | 3 | 5 | 35.76% |
| CHTR240920P00320000 | 2024-05-31 10:10AM EDT | 320.00 | 41.90 | 37.90 | 40.50 | 0.00 | - | 2 | 3 | 37.16% |
| CHTR240920P00330000 | 2024-05-31 9:38AM EDT | 330.00 | 56.29 | 44.80 | 50.00 | 0.00 | - | 3 | 5 | 41.03% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 340.00 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 44.03% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 360.00 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 54.43% |
| CHTR240920P00370000 | 2024-06-03 10:04AM EDT | 370.00 | 82.35 | 76.40 | 85.20 | 0.00 | - | 1 | 1 | 45.60% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 380.00 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.