UK markets open in 2 hours 5 minutes
NIKKEI 225
38,797.49 -122.77 (-0.32%) HANG SENG
19,433.14 +56.61 (+0.29%) CRUDE OIL
79.35 +0.12 (+0.15%) GOLD FUTURES
2,382.00 -3.50 (-0.15%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,693.17 -345.01 (-0.66%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-05-03 9:43AM EDT | 230.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240517C00235000 | 2024-04-26 3:26PM EDT | 235.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517C00240000 | 2024-05-10 3:16PM EDT | 240.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240517C00242500 | 2024-04-22 1:48PM EDT | 242.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240517C00245000 | 2024-04-25 1:07PM EDT | 245.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240517C00250000 | 2024-05-15 12:00PM EDT | 250.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517C00252500 | 2024-05-01 10:02AM EDT | 252.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517C00255000 | 2024-05-10 1:35PM EDT | 255.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR240517C00257500 | 2024-05-15 9:57AM EDT | 257.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517C00260000 | 2024-05-16 3:58PM EDT | 260.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHTR240517C00262500 | 2024-05-06 3:14PM EDT | 262.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240517C00265000 | 2024-05-16 3:54PM EDT | 265.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240517C00267500 | 2024-05-15 12:06PM EDT | 267.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240517C00270000 | 2024-05-16 3:54PM EDT | 270.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CHTR240517C00272500 | 2024-05-16 3:47PM EDT | 272.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHTR240517C00275000 | 2024-05-16 3:49PM EDT | 275.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CHTR240517C00277500 | 2024-05-16 3:16PM EDT | 277.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CHTR240517C00280000 | 2024-05-16 3:48PM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CHTR240517C00282500 | 2024-05-16 2:38PM EDT | 282.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240517C00285000 | 2024-05-16 11:04AM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHTR240517C00287500 | 2024-05-16 3:28PM EDT | 287.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240517C00290000 | 2024-05-16 3:41PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 25.00% |
| CHTR240517C00292500 | 2024-05-15 11:02AM EDT | 292.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240517C00295000 | 2024-05-15 12:54PM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240517C00297500 | 2024-05-16 1:28PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CHTR240517C00300000 | 2024-05-16 3:48PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CHTR240517C00302500 | 2024-05-15 10:58AM EDT | 302.50 | 0.25 | 0.00 | 4.30 | 0.00 | - | 11 | 13 | 166.50% |
| CHTR240517C00305000 | 2024-05-15 2:13PM EDT | 305.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240517C00310000 | 2024-05-16 3:56PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240517C00315000 | 2024-05-13 10:43AM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240517C00320000 | 2024-05-16 9:46AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| CHTR240517C00325000 | 2024-05-16 10:07AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| CHTR240517C00330000 | 2024-05-16 12:43PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CHTR240517C00335000 | 2024-05-15 10:03AM EDT | 335.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 15 | 26 | 274.46% |
| CHTR240517C00340000 | 2024-05-16 1:29PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CHTR240517C00345000 | 2024-05-16 1:15PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHTR240517C00350000 | 2024-05-16 12:51PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240517C00355000 | 2024-05-14 9:39AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240517C00360000 | 2024-05-13 3:43PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| CHTR240517C00370000 | 2024-05-10 1:47PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CHTR240517C00380000 | 2024-05-10 10:28AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240517C00390000 | 2024-05-08 9:50AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CHTR240517C00400000 | 2024-05-03 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHTR240517C00410000 | 2024-04-30 10:01AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240517C00420000 | 2024-04-30 10:01AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240517C00430000 | 2024-04-26 10:15AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CHTR240517C00440000 | 2024-04-29 10:00AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CHTR240517C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00135000 | 2024-04-26 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 50.00% |
| CHTR240517P00140000 | 2024-04-26 11:59AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CHTR240517P00145000 | 2024-04-26 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CHTR240517P00150000 | 2024-04-26 1:23PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240517P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CHTR240517P00160000 | 2024-05-06 10:00AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| CHTR240517P00165000 | 2024-05-06 11:09AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240517P00170000 | 2024-05-10 10:15AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240517P00175000 | 2024-05-10 10:26AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CHTR240517P00180000 | 2024-05-10 10:46AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 100.00% |
| CHTR240517P00185000 | 2024-05-10 2:29PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240517P00190000 | 2024-05-13 9:33AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240517P00195000 | 2024-05-14 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| CHTR240517P00200000 | 2024-05-14 9:37AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CHTR240517P00205000 | 2024-05-14 12:27PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CHTR240517P00210000 | 2024-05-15 10:44AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| CHTR240517P00215000 | 2024-05-15 10:10AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHTR240517P00220000 | 2024-05-15 12:14PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CHTR240517P00225000 | 2024-05-15 3:08PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| CHTR240517P00230000 | 2024-05-16 1:23PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CHTR240517P00235000 | 2024-05-16 2:45PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240517P00240000 | 2024-05-13 3:44PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CHTR240517P00242500 | 2024-05-13 9:43AM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CHTR240517P00245000 | 2024-05-14 9:37AM EDT | 245.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240517P00247500 | 2024-05-13 1:37PM EDT | 247.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240517P00250000 | 2024-05-16 11:55AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240517P00252500 | 2024-05-15 2:16PM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240517P00255000 | 2024-05-15 3:07PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240517P00257500 | 2024-05-15 12:22PM EDT | 257.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240517P00260000 | 2024-05-16 3:22PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| CHTR240517P00262500 | 2024-05-16 10:47AM EDT | 262.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240517P00265000 | 2024-05-16 10:04AM EDT | 265.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240517P00267500 | 2024-05-16 2:22PM EDT | 267.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CHTR240517P00270000 | 2024-05-16 3:51PM EDT | 270.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| CHTR240517P00272500 | 2024-05-16 3:54PM EDT | 272.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CHTR240517P00275000 | 2024-05-16 3:59PM EDT | 275.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CHTR240517P00277500 | 2024-05-16 3:38PM EDT | 277.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| CHTR240517P00280000 | 2024-05-16 3:15PM EDT | 280.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240517P00282500 | 2024-05-16 1:53PM EDT | 282.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517P00285000 | 2024-05-16 3:15PM EDT | 285.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517P00290000 | 2024-05-16 3:59PM EDT | 290.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240517P00300000 | 2024-05-16 11:08AM EDT | 300.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 310.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 320.00 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 444.73% |
© 2024 Yahoo. All rights reserved.