Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 55.30 | 58.00 | 0.00 | - | 4 | 4 | 50.30% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 260.00 | 38.60 | 43.20 | 45.00 | 0.00 | - | 28 | 37 | 46.88% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 270.00 | 40.50 | 38.00 | 39.30 | 0.00 | - | 2 | 46 | 45.55% |
| CHTR241220C00280000 | 2024-05-10 2:23PM EDT | 280.00 | 36.20 | 33.10 | 34.30 | 0.00 | - | 7 | 119 | 44.62% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 290.00 | 25.40 | 28.70 | 29.90 | 0.00 | - | 5 | 6 | 43.95% |
| CHTR241220C00300000 | 2024-05-10 2:27PM EDT | 300.00 | 27.20 | 21.80 | 25.80 | 0.00 | - | 5 | 454 | 43.17% |
| CHTR241220C00310000 | 2024-05-10 10:16AM EDT | 310.00 | 22.80 | 20.90 | 22.40 | 0.00 | - | 1 | 4 | 42.79% |
| CHTR241220C00320000 | 2024-05-16 9:35AM EDT | 320.00 | 18.86 | 18.00 | 19.10 | 0.00 | - | 1 | 8 | 42.10% |
| CHTR241220C00330000 | 2024-05-10 10:20AM EDT | 330.00 | 16.70 | 14.10 | 16.60 | 0.00 | - | 2 | 28 | 42.00% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 340.00 | 8.60 | 10.50 | 14.30 | 0.00 | - | 1 | 3 | 41.77% |
| CHTR241220C00350000 | 2024-05-14 11:48AM EDT | 350.00 | 13.40 | 8.10 | 12.20 | 0.00 | - | 53 | 53 | 41.44% |
| CHTR241220C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 7.69 | 9.00 | 10.50 | 0.00 | - | 2 | 3 | 41.33% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 370.00 | 7.60 | 7.80 | 9.00 | 0.00 | - | - | 11 | 41.20% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 6.80 | 7.80 | 0.00 | - | - | 2 | 41.26% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 390.00 | 5.50 | 5.60 | 6.50 | 0.00 | - | - | 7 | 40.82% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 4.90 | 5.60 | 0.00 | - | 1 | 24 | 40.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 56.78% |
| CHTR241220P00165000 | 2024-05-10 10:39AM EDT | 165.00 | 2.68 | 2.40 | 6.70 | 0.00 | - | 1 | 38 | 53.33% |
| CHTR241220P00170000 | 2024-05-08 11:33AM EDT | 170.00 | 3.00 | 2.80 | 3.60 | 0.00 | - | 1 | 1 | 47.61% |
| CHTR241220P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 2.73 | 3.70 | 5.30 | 0.00 | - | 1 | 9 | 48.14% |
| CHTR241220P00190000 | 2024-05-09 12:32PM EDT | 190.00 | 5.50 | 5.00 | 5.80 | 0.00 | - | 1 | 2 | 44.65% |
| CHTR241220P00200000 | 2024-05-10 2:43PM EDT | 200.00 | 6.70 | 6.30 | 7.10 | -0.10 | -1.47% | 1 | 6 | 42.92% |
| CHTR241220P00210000 | 2024-05-16 1:51PM EDT | 210.00 | 8.70 | 7.90 | 10.10 | 0.00 | - | 100 | 155 | 44.03% |
| CHTR241220P00220000 | 2024-05-16 2:01PM EDT | 220.00 | 10.48 | 9.80 | 11.00 | 0.00 | - | 6 | 247 | 40.57% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 230.00 | 12.50 | 12.20 | 13.50 | 0.00 | - | 100 | 105 | 39.47% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 15.20 | 16.30 | 0.00 | - | - | 10 | 38.25% |
| CHTR241220P00250000 | 2024-05-16 11:51AM EDT | 250.00 | 19.20 | 18.50 | 19.60 | 0.00 | - | 12 | 30 | 37.17% |
| CHTR241220P00260000 | 2024-05-15 2:38PM EDT | 260.00 | 23.60 | 22.30 | 23.50 | 0.00 | - | 17 | 40 | 36.27% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 270.00 | 27.70 | 26.30 | 30.50 | 0.00 | - | 59 | 203 | 38.54% |
| CHTR241220P00280000 | 2024-05-16 12:21PM EDT | 280.00 | 32.20 | 28.00 | 32.90 | 0.00 | - | 68 | 112 | 34.62% |
| CHTR241220P00290000 | 2024-05-16 12:43PM EDT | 290.00 | 38.00 | 34.00 | 38.20 | 0.00 | - | 31 | 32 | 33.59% |
| CHTR241220P00300000 | 2024-05-08 10:18AM EDT | 300.00 | 38.70 | 42.80 | 46.30 | 0.00 | - | 4 | 7 | 35.36% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 320.00 | 56.25 | 53.20 | 58.80 | 0.00 | - | - | 1 | 32.66% |
© 2024 Yahoo. All rights reserved.