Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 260.00 | 65.00 | 58.00 | 64.00 | 0.00 | - | 1 | 1 | 43.44% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 270.00 | 59.00 | 52.60 | 58.90 | 0.00 | - | 1 | 3 | 43.32% |
| CHTR250620C00280000 | 2024-06-03 9:41AM EDT | 280.00 | 56.00 | 54.10 | 62.00 | 0.00 | - | 1 | 2 | 50.34% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 300.00 | 39.71 | 37.40 | 44.50 | 0.00 | - | 3 | 4 | 42.06% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 310.00 | 36.60 | 37.10 | 41.90 | 0.00 | - | 3 | 14 | 43.03% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 320.00 | 33.00 | 33.40 | 38.00 | 0.00 | - | 1 | 4 | 42.62% |
| CHTR250620C00330000 | 2024-05-30 9:31AM EDT | 330.00 | 27.15 | 32.10 | 40.00 | 0.00 | - | 1 | 7 | 47.09% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 23.90 | 31.00 | 0.00 | - | 3 | 4 | 41.82% |
| CHTR250620C00350000 | 2024-05-22 3:06PM EDT | 350.00 | 22.39 | 24.50 | 33.00 | 0.00 | - | 3 | 7 | 45.94% |
| CHTR250620C00360000 | 2024-05-10 1:08PM EDT | 360.00 | 23.00 | 18.80 | 24.20 | 0.00 | - | 15 | 40 | 40.30% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 38.38% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 37.11% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 11.70 | 18.00 | 0.00 | - | 20 | 20 | 41.86% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 10.20 | 18.00 | 0.00 | - | 20 | 20 | 43.49% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 7.70 | 14.30 | 0.00 | - | - | 2 | 42.57% |
| CHTR250620C00450000 | 2024-05-21 2:25PM EDT | 450.00 | 8.00 | 4.00 | 11.20 | 0.00 | - | 1 | 5 | 41.65% |
| CHTR250620C00480000 | 2024-05-10 9:56AM EDT | 480.00 | 5.73 | 2.30 | 7.60 | 0.00 | - | 2 | 7 | 40.37% |
| CHTR250620C00500000 | 2024-06-10 10:22AM EDT | 500.00 | 4.30 | 3.40 | 8.40 | 0.00 | - | 1 | 2 | 43.70% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 53.07% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 0.05 | 10.00 | 0.00 | - | - | 2 | 58.52% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 56.15% |
| CHTR250620P00160000 | 2024-06-18 9:36AM EDT | 160.00 | 3.81 | 2.20 | 6.50 | 0.00 | - | 6 | 6 | 51.16% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 52.55% |
| CHTR250620P00230000 | 2024-05-06 3:56PM EDT | 230.00 | 21.20 | 15.00 | 23.00 | 0.00 | - | 2 | 24 | 46.05% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 250.00 | 29.00 | 21.60 | 29.90 | 0.00 | - | 1 | 8 | 44.40% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR250620P00270000 | 2024-06-03 10:45AM EDT | 270.00 | 30.20 | 25.00 | 34.00 | 0.00 | - | 2 | 39 | 39.12% |
| CHTR250620P00280000 | 2024-05-22 2:44PM EDT | 280.00 | 41.66 | 29.00 | 38.00 | 0.00 | - | 2 | 24 | 38.02% |
| CHTR250620P00290000 | 2024-05-08 12:59PM EDT | 290.00 | 43.40 | 40.10 | 47.90 | 0.00 | - | 3 | 6 | 41.85% |
| CHTR250620P00310000 | 2024-06-03 9:48AM EDT | 310.00 | 50.51 | 45.50 | 53.00 | 0.00 | - | 1 | 1 | 35.67% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 50.73% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 50.88% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 50.84% |
| CHTR250620P00350000 | 2024-05-01 11:20AM EDT | 350.00 | 98.41 | 72.30 | 79.90 | 0.00 | - | - | 1 | 34.55% |
© 2024 Yahoo. All rights reserved.