UK markets open in 1 minute
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,024.23 +45.66 (+0.25%) CRUDE OIL
83.24 -0.64 (-0.76%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
46,121.02 -1,659.54 (-3.47%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321C00260000 | 2024-06-25 3:43PM EDT | 260.00 | 60.60 | 66.10 | 70.90 | 0.00 | - | 1 | 0 | 50.58% |
| CHTR250321C00270000 | 2024-06-27 11:16AM EDT | 270.00 | 58.80 | 59.40 | 63.90 | 0.00 | - | 1 | 1 | 48.76% |
| CHTR250321C00280000 | 2024-06-27 10:43AM EDT | 280.00 | 53.80 | 53.60 | 58.60 | 0.00 | - | 2 | 0 | 48.51% |
| CHTR250321C00290000 | 2024-07-02 1:48PM EDT | 290.00 | 49.60 | 47.60 | 52.30 | 0.00 | - | 5 | 0 | 46.88% |
| CHTR250321C00300000 | 2024-07-01 9:30AM EDT | 300.00 | 41.70 | 43.40 | 46.20 | 0.00 | - | 1 | 42 | 45.20% |
| CHTR250321C00310000 | 2024-05-29 2:28PM EDT | 310.00 | 26.50 | 37.20 | 40.60 | 0.00 | - | - | 2 | 43.73% |
| CHTR250321C00320000 | 2024-06-24 3:37PM EDT | 320.00 | 31.00 | 34.20 | 36.70 | 0.00 | - | - | 12 | 43.63% |
| CHTR250321C00330000 | 2024-06-24 3:39PM EDT | 330.00 | 27.40 | 30.30 | 32.80 | 0.00 | - | 9 | 0 | 43.22% |
| CHTR250321C00340000 | 2024-06-18 10:28AM EDT | 340.00 | 22.80 | 26.80 | 28.90 | 0.00 | - | 1 | 22 | 42.51% |
| CHTR250321C00350000 | 2024-06-20 9:30AM EDT | 350.00 | 16.60 | 23.40 | 25.40 | 0.00 | - | - | 29 | 41.89% |
| CHTR250321C00360000 | 2024-06-13 11:36AM EDT | 360.00 | 13.40 | 20.70 | 22.90 | 0.00 | - | 10 | 0 | 42.00% |
| CHTR250321C00370000 | 2024-06-27 11:15AM EDT | 370.00 | 18.10 | 18.00 | 20.80 | 0.00 | - | 1 | 0 | 42.29% |
| CHTR250321C00420000 | 2024-06-03 10:09AM EDT | 420.00 | 8.00 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 41.38% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321P00180000 | 2024-06-12 3:40PM EDT | 180.00 | 5.10 | 1.60 | 7.10 | 0.00 | - | - | 0 | 54.77% |
| CHTR250321P00200000 | 2024-07-01 12:20PM EDT | 200.00 | 5.95 | 4.30 | 8.30 | 0.00 | - | 5 | 0 | 48.52% |
| CHTR250321P00220000 | 2024-06-17 10:39AM EDT | 220.00 | 11.70 | 6.70 | 8.80 | 0.00 | - | 1 | 0 | 41.05% |
| CHTR250321P00230000 | 2024-06-14 2:57PM EDT | 230.00 | 12.50 | 5.90 | 10.40 | 0.00 | - | - | 1 | 39.61% |
| CHTR250321P00240000 | 2024-06-24 9:54AM EDT | 240.00 | 14.50 | 10.40 | 14.70 | 0.00 | - | - | 0 | 41.66% |
| CHTR250321P00250000 | 2024-07-02 2:47PM EDT | 250.00 | 14.00 | 13.20 | 14.70 | 0.00 | - | 4 | 0 | 37.29% |
| CHTR250321P00260000 | 2024-05-31 3:44PM EDT | 260.00 | 22.45 | 13.80 | 20.70 | 0.00 | - | 1 | 1 | 40.20% |
| CHTR250321P00270000 | 2024-06-27 11:15AM EDT | 270.00 | 22.65 | 19.00 | 21.30 | 0.00 | - | 1 | 1 | 36.21% |
| CHTR250321P00280000 | 2024-05-21 1:38PM EDT | 280.00 | 35.26 | 30.00 | 33.70 | 0.00 | - | - | 1 | 44.66% |
| CHTR250321P00290000 | 2024-05-15 10:02AM EDT | 290.00 | 40.62 | 38.10 | 41.30 | 0.00 | - | - | 1 | 47.16% |
| CHTR250321P00310000 | 2024-07-02 3:26PM EDT | 310.00 | 37.50 | 36.80 | 38.60 | 0.00 | - | 1 | 0 | 33.14% |
© 2024 Yahoo. All rights reserved.