Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116C00140000 | 2024-04-09 3:45PM EDT | 140.00 | 150.75 | 138.00 | 148.00 | 0.00 | - | 2 | 1 | 0.00% |
| CHTR260116C00160000 | 2024-06-12 9:33AM EDT | 160.00 | 143.00 | 146.00 | 155.00 | 0.00 | - | 4 | 7 | 61.52% |
| CHTR260116C00170000 | 2024-04-15 1:28PM EDT | 170.00 | 121.00 | 123.10 | 131.20 | 0.00 | - | 9 | 46 | 44.37% |
| CHTR260116C00175000 | 2024-02-15 3:05PM EDT | 175.00 | 145.90 | 140.00 | 148.00 | 0.00 | - | 8 | 8 | 64.96% |
| CHTR260116C00180000 | 2024-04-24 9:36AM EDT | 180.00 | 116.20 | 116.00 | 124.00 | 0.00 | - | 12 | 30 | 44.58% |
| CHTR260116C00185000 | 2024-02-07 1:01PM EDT | 185.00 | 127.75 | 125.00 | 132.00 | 0.00 | - | 1 | 2 | 54.08% |
| CHTR260116C00195000 | 2024-04-26 9:32AM EDT | 195.00 | 92.00 | 106.00 | 114.00 | 0.00 | - | 1 | 1 | 45.01% |
| CHTR260116C00200000 | 2024-06-12 3:25PM EDT | 200.00 | 106.55 | 116.00 | 126.00 | 0.00 | - | 28 | 377 | 55.69% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 210.00 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 40.56% |
| CHTR260116C00220000 | 2024-06-04 3:59PM EDT | 220.00 | 100.60 | 103.00 | 112.00 | 0.00 | - | 1 | 2 | 53.33% |
| CHTR260116C00230000 | 2024-06-20 11:44AM EDT | 230.00 | 96.00 | 97.90 | 106.00 | 0.00 | - | 3 | 5 | 53.02% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 240.00 | 83.49 | 80.00 | 89.00 | 0.00 | - | 2 | 1 | 46.35% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 250.00 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 44.75% |
| CHTR260116C00270000 | 2024-06-17 12:25PM EDT | 270.00 | 67.20 | 75.50 | 80.80 | 0.00 | - | 1 | 23 | 50.87% |
| CHTR260116C00280000 | 2024-06-17 12:26PM EDT | 280.00 | 62.20 | 70.60 | 74.50 | 0.00 | - | 1 | 59 | 49.23% |
| CHTR260116C00290000 | 2024-06-21 9:58AM EDT | 290.00 | 67.10 | 66.10 | 70.50 | +5.45 | +8.84% | 11 | 311 | 49.16% |
| CHTR260116C00300000 | 2024-06-21 3:03PM EDT | 300.00 | 61.98 | 61.00 | 65.30 | +8.58 | +16.07% | 16 | 51 | 48.09% |
| CHTR260116C00310000 | 2024-06-21 2:53PM EDT | 310.00 | 58.10 | 56.60 | 60.90 | +15.21 | +35.46% | 3 | 2 | 47.46% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 320.00 | 48.60 | 42.90 | 47.40 | 0.00 | - | 1 | 8 | 40.42% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 330.00 | 40.20 | 41.50 | 45.60 | 0.00 | - | 1 | 2 | 41.37% |
| CHTR260116C00340000 | 2024-05-31 3:48PM EDT | 340.00 | 45.35 | 45.20 | 49.00 | 0.00 | - | 1 | 4 | 45.75% |
| CHTR260116C00350000 | 2024-06-20 11:36AM EDT | 350.00 | 40.35 | 41.90 | 46.00 | 0.00 | - | 8 | 99 | 45.60% |
| CHTR260116C00360000 | 2024-02-20 4:34PM EDT | 360.00 | 42.20 | 40.70 | 47.90 | 0.00 | - | 5 | 6 | 48.71% |
| CHTR260116C00370000 | 2024-06-07 12:42PM EDT | 370.00 | 32.65 | 35.80 | 39.80 | 0.00 | - | 1 | 6 | 44.82% |
| CHTR260116C00380000 | 2024-06-20 11:36AM EDT | 380.00 | 31.88 | 32.90 | 37.00 | 0.00 | - | 8 | 27 | 44.48% |
| CHTR260116C00390000 | 2024-03-22 3:49PM EDT | 390.00 | 35.70 | 26.50 | 28.20 | 0.00 | - | 1 | 3 | 39.71% |
| CHTR260116C00400000 | 2024-06-18 2:45PM EDT | 400.00 | 25.31 | 28.10 | 32.00 | 0.00 | - | 1 | 203 | 43.90% |
| CHTR260116C00410000 | 2024-03-05 10:37AM EDT | 410.00 | 25.40 | 25.70 | 30.30 | 0.00 | - | 1 | 14 | 44.04% |
| CHTR260116C00420000 | 2024-05-14 10:16AM EDT | 420.00 | 24.90 | 15.70 | 20.10 | 0.00 | - | 22 | 16 | 37.59% |
| CHTR260116C00430000 | 2024-05-30 9:31AM EDT | 430.00 | 18.15 | 21.90 | 25.90 | 0.00 | - | 1 | 2 | 43.33% |
| CHTR260116C00440000 | 2024-04-26 9:30AM EDT | 440.00 | 11.15 | 15.90 | 18.20 | 0.00 | - | 4 | 4 | 38.39% |
| CHTR260116C00450000 | 2024-06-18 2:45PM EDT | 450.00 | 16.89 | 18.90 | 22.50 | 0.00 | - | 1 | 17 | 43.01% |
| CHTR260116C00460000 | 2024-06-21 10:15AM EDT | 460.00 | 17.50 | 17.60 | 20.80 | +1.50 | +9.38% | 3 | 6 | 42.73% |
| CHTR260116C00470000 | 2024-04-26 9:30AM EDT | 470.00 | 8.15 | 12.40 | 14.50 | 0.00 | - | 4 | 10 | 38.32% |
| CHTR260116C00490000 | 2024-04-05 10:01AM EDT | 490.00 | 13.00 | 10.10 | 13.30 | 0.00 | - | 4 | 6 | 39.08% |
| CHTR260116C00500000 | 2024-06-07 10:31AM EDT | 500.00 | 11.50 | 12.30 | 13.80 | 0.00 | - | 3 | 40 | 40.47% |
| CHTR260116C00510000 | 2024-06-03 12:34PM EDT | 510.00 | 11.40 | 11.30 | 15.10 | 0.00 | - | 9 | 64 | 42.58% |
| CHTR260116C00520000 | 2023-11-13 1:04PM EDT | 520.00 | 53.80 | 33.50 | 37.40 | 0.00 | - | - | 3 | 60.07% |
| CHTR260116C00530000 | 2023-11-13 1:22PM EDT | 530.00 | 50.30 | 31.50 | 35.80 | 0.00 | - | - | 4 | 59.64% |
| CHTR260116C00540000 | 2024-06-03 12:34PM EDT | 540.00 | 9.00 | 9.00 | 12.80 | 0.00 | - | 1 | 3 | 42.83% |
| CHTR260116C00550000 | 2024-03-11 10:42AM EDT | 550.00 | 11.00 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 39.79% |
| CHTR260116C00560000 | 2023-11-17 3:43PM EDT | 560.00 | 42.20 | 26.00 | 28.30 | 0.00 | - | 6 | 6 | 57.16% |
| CHTR260116C00570000 | 2023-11-10 11:12AM EDT | 570.00 | 39.40 | 22.30 | 25.10 | 0.00 | - | 1 | 1 | 55.13% |
| CHTR260116C00590000 | 2024-05-22 9:36AM EDT | 590.00 | 6.60 | 5.90 | 8.90 | 0.00 | - | - | 2 | 42.11% |
| CHTR260116C00600000 | 2024-01-10 12:00PM EDT | 600.00 | 17.00 | 1.00 | 7.40 | 0.00 | - | - | 1 | 40.84% |
| CHTR260116C00610000 | 2024-05-22 9:36AM EDT | 610.00 | 5.60 | 5.00 | 8.00 | 0.00 | - | - | 2 | 42.26% |
| CHTR260116C00640000 | 2023-12-07 12:05PM EDT | 640.00 | 15.50 | 10.00 | 18.00 | 0.00 | - | 1 | 1 | 51.08% |
| CHTR260116C00700000 | 2024-06-21 9:37AM EDT | 700.00 | 3.00 | 2.45 | 4.40 | +0.10 | +3.45% | 1 | 1 | 41.69% |
| CHTR260116C00740000 | 2024-05-02 2:54PM EDT | 740.00 | 1.70 | 2.05 | 5.10 | 0.00 | - | 9 | 127 | 44.88% |
| CHTR260116C00780000 | 2024-06-05 9:48AM EDT | 780.00 | 1.35 | 0.90 | 4.90 | 0.00 | - | 1 | 2 | 46.31% |
| CHTR260116C00800000 | 2024-06-21 1:19PM EDT | 800.00 | 1.73 | 0.85 | 4.70 | +0.03 | +1.76% | 5 | 84 | 46.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116P00130000 | 2024-06-07 11:41AM EDT | 130.00 | 3.10 | 2.20 | 6.70 | 0.00 | - | 2 | 15 | 52.62% |
| CHTR260116P00135000 | 2024-06-03 12:34PM EDT | 135.00 | 5.20 | 2.55 | 7.20 | 0.00 | - | 4 | 6 | 51.61% |
| CHTR260116P00140000 | 2024-05-09 10:22AM EDT | 140.00 | 6.80 | 3.90 | 6.20 | 0.00 | - | 7 | 9 | 47.43% |
| CHTR260116P00145000 | 2024-06-03 12:34PM EDT | 145.00 | 6.30 | 4.20 | 6.90 | 0.00 | - | 6 | 13 | 46.98% |
| CHTR260116P00150000 | 2024-04-10 10:46AM EDT | 150.00 | 10.10 | 6.90 | 8.90 | 0.00 | - | 4 | 5 | 48.85% |
| CHTR260116P00155000 | 2024-04-09 11:44AM EDT | 155.00 | 10.50 | 5.00 | 14.00 | 0.00 | - | 2 | 3 | 55.10% |
| CHTR260116P00160000 | 2024-05-15 2:44PM EDT | 160.00 | 9.30 | 7.40 | 12.90 | 0.00 | - | 1 | 24 | 51.34% |
| CHTR260116P00165000 | 2024-04-03 11:35AM EDT | 165.00 | 11.00 | 9.60 | 11.40 | 0.00 | - | 5 | 10 | 47.11% |
| CHTR260116P00170000 | 2023-12-06 2:33PM EDT | 170.00 | 6.90 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 44.64% |
| CHTR260116P00175000 | 2024-04-29 10:45AM EDT | 175.00 | 14.60 | 11.60 | 13.60 | 0.00 | - | - | 20 | 46.43% |
| CHTR260116P00180000 | 2024-05-22 9:34AM EDT | 180.00 | 13.00 | 9.60 | 12.40 | 0.00 | - | 2 | 3 | 42.96% |
| CHTR260116P00190000 | 2024-05-31 3:23PM EDT | 190.00 | 14.70 | 11.20 | 13.50 | 0.00 | - | 1 | 10 | 40.82% |
| CHTR260116P00195000 | 2024-06-18 12:08PM EDT | 195.00 | 16.80 | 10.50 | 16.40 | 0.00 | - | 1 | 6 | 42.49% |
| CHTR260116P00200000 | 2024-06-03 2:23PM EDT | 200.00 | 15.74 | 12.30 | 15.70 | 0.00 | - | 1 | 40 | 39.91% |
| CHTR260116P00210000 | 2024-05-31 3:22PM EDT | 210.00 | 19.50 | 15.90 | 19.30 | 0.00 | - | 1 | 7 | 40.24% |
| CHTR260116P00220000 | 2024-06-12 11:58AM EDT | 220.00 | 21.15 | 18.40 | 22.10 | 0.00 | - | 1 | 52 | 39.42% |
| CHTR260116P00230000 | 2024-05-15 11:38AM EDT | 230.00 | 28.30 | 21.70 | 26.30 | 0.00 | - | 1 | 4 | 39.65% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 240.00 | 31.40 | 26.80 | 33.00 | 0.00 | - | 50 | 52 | 41.66% |
| CHTR260116P00250000 | 2024-06-17 3:46PM EDT | 250.00 | 29.87 | 25.80 | 31.70 | 0.00 | - | 3 | 1 | 36.83% |
| CHTR260116P00260000 | 2024-05-29 12:19PM EDT | 260.00 | 40.13 | 29.60 | 35.60 | 0.00 | - | 5 | 10 | 36.13% |
| CHTR260116P00270000 | 2024-05-31 10:58AM EDT | 270.00 | 40.00 | 33.20 | 40.60 | 0.00 | - | 2 | 49 | 36.06% |
| CHTR260116P00280000 | 2024-06-18 9:33AM EDT | 280.00 | 42.00 | 37.80 | 42.50 | 0.00 | - | 1 | 114 | 33.53% |
| CHTR260116P00290000 | 2024-06-14 1:13PM EDT | 290.00 | 49.80 | 44.80 | 47.40 | 0.00 | - | 1 | 321 | 33.00% |
| CHTR260116P00300000 | 2024-06-20 10:25AM EDT | 300.00 | 53.68 | 48.30 | 52.30 | 0.00 | - | 20 | 260 | 32.26% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 310.00 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 37.59% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 320.00 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 39.39% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 330.00 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00340000 | 2024-06-21 9:58AM EDT | 340.00 | 74.40 | 71.70 | 76.00 | -3.25 | -4.19% | 11 | 353 | 30.09% |
| CHTR260116P00350000 | 2024-03-26 10:38AM EDT | 350.00 | 83.90 | 100.10 | 107.50 | 0.00 | - | 2 | 5 | 46.91% |
| CHTR260116P00360000 | 2024-03-11 1:47PM EDT | 360.00 | 86.45 | 104.00 | 114.00 | 0.00 | - | 1 | 108 | 46.31% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 370.00 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 45.94% |
| CHTR260116P00380000 | 2024-02-05 4:46PM EDT | 380.00 | 89.04 | 109.10 | 115.00 | 0.00 | - | 1 | 2 | 36.18% |
| CHTR260116P00390000 | 2024-05-09 3:03PM EDT | 390.00 | 129.60 | 114.00 | 123.00 | 0.00 | - | 2 | 269 | 36.17% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 400.00 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
| CHTR260116P00410000 | 2024-06-18 3:46PM EDT | 410.00 | 135.20 | 122.00 | 130.00 | 0.00 | - | 1 | 106 | 28.05% |
| CHTR260116P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.81 | 77.10 | 82.50 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR260116P00430000 | 2024-01-02 12:58PM EDT | 430.00 | 77.00 | 74.00 | 84.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR260116P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 71.32 | 79.70 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00450000 | 2023-09-25 11:16AM EDT | 450.00 | 71.98 | 76.40 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00460000 | 2023-12-14 11:01AM EDT | 460.00 | 93.10 | 105.80 | 112.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR260116P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 87.20 | 96.50 | 104.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00580000 | 2024-02-09 10:45AM EDT | 580.00 | 287.00 | 291.00 | 301.00 | 0.00 | - | 1 | 0 | 44.37% |
© 2024 Yahoo. All rights reserved.