Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00255000 | 2024-04-26 2:37PM EDT | 255.00 | 5.60 | 5.20 | 5.70 | -8.60 | -60.56% | 48 | 46 | 41.87% |
| CHTR240503C00257500 | 2024-04-26 3:14PM EDT | 257.50 | 4.92 | 4.20 | 4.60 | -6.63 | -57.40% | 47 | 21 | 41.94% |
| CHTR240503C00260000 | 2024-04-26 2:42PM EDT | 260.00 | 3.50 | 3.30 | 3.60 | -8.30 | -70.34% | 63 | 86 | 41.57% |
| CHTR240503C00262500 | 2024-04-26 1:26PM EDT | 262.50 | 2.55 | 2.45 | 2.90 | -7.15 | -73.71% | 6 | 14 | 42.31% |
| CHTR240503C00265000 | 2024-04-26 3:05PM EDT | 265.00 | 2.20 | 1.85 | 2.15 | -7.33 | -76.92% | 67 | 17 | 41.53% |
| CHTR240503C00267500 | 2024-04-26 3:28PM EDT | 267.50 | 1.85 | 1.35 | 1.70 | -7.10 | -79.33% | 49 | 41 | 42.29% |
| CHTR240503C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 1.10 | 1.05 | 1.40 | -7.30 | -86.90% | 338 | 64 | 43.70% |
| CHTR240503C00275000 | 2024-04-26 2:46PM EDT | 275.00 | 0.69 | 0.50 | 0.85 | -5.67 | -89.15% | 21 | 12 | 44.87% |
| CHTR240503C00277500 | 2024-04-25 2:22PM EDT | 277.50 | 4.50 | 0.40 | 0.70 | 0.00 | - | 7 | 19 | 46.17% |
| CHTR240503C00280000 | 2024-04-26 10:41AM EDT | 280.00 | 0.61 | 0.30 | 0.55 | -4.26 | -87.47% | 43 | 42 | 46.88% |
| CHTR240503C00285000 | 2024-04-25 3:51PM EDT | 285.00 | 0.31 | 0.15 | 0.40 | -3.44 | -91.73% | 3 | 18 | 49.85% |
| CHTR240503C00290000 | 2024-04-26 12:08PM EDT | 290.00 | 0.43 | 0.10 | 0.35 | -2.67 | -86.13% | 4 | 16 | 50.20% |
| CHTR240503C00295000 | 2024-04-26 2:42PM EDT | 295.00 | 0.18 | 0.05 | 0.30 | -2.30 | -92.74% | 24 | 30 | 53.32% |
| CHTR240503C00300000 | 2024-04-26 11:28AM EDT | 300.00 | 0.30 | 0.10 | 0.25 | -5.50 | -94.83% | 17 | 24 | 58.40% |
| CHTR240503C00305000 | 2024-04-26 1:22PM EDT | 305.00 | 0.05 | 0.05 | 0.20 | -0.95 | -95.00% | 1 | 13 | 60.16% |
| CHTR240503C00310000 | 2024-04-26 3:39PM EDT | 310.00 | 0.05 | 0.00 | 1.65 | -1.20 | -96.00% | 13 | 7 | 89.36% |
| CHTR240503C00315000 | 2024-04-17 3:11PM EDT | 315.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 2 | 33 | 67.19% |
| CHTR240503C00320000 | 2024-04-19 12:57PM EDT | 320.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 71.48% |
| CHTR240503C00325000 | 2024-04-19 2:35PM EDT | 325.00 | 0.05 | 0.00 | 1.60 | -0.85 | -94.44% | 4 | 14 | 104.88% |
| CHTR240503C00340000 | 2024-04-23 3:35PM EDT | 340.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 87.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00185000 | 2024-03-26 9:56AM EDT | 185.00 | 0.20 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 155.71% |
| CHTR240503P00195000 | 2024-04-26 9:50AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 1 | 2 | 84.38% |
| CHTR240503P00200000 | 2024-04-26 9:56AM EDT | 200.00 | 0.25 | 0.00 | 0.20 | -0.65 | -72.22% | 5 | 4 | 77.15% |
| CHTR240503P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.15 | 0.05 | 0.15 | -0.80 | -84.21% | 5 | 66 | 63.28% |
| CHTR240503P00215000 | 2024-04-26 10:02AM EDT | 215.00 | 0.40 | 0.05 | 0.30 | -0.70 | -63.64% | 2 | 23 | 61.43% |
| CHTR240503P00220000 | 2024-04-26 10:10AM EDT | 220.00 | 0.30 | 0.05 | 0.15 | -1.35 | -81.82% | 12 | 35 | 52.93% |
| CHTR240503P00225000 | 2024-04-26 12:56PM EDT | 225.00 | 0.25 | 0.10 | 0.25 | -5.85 | -95.90% | 28 | 12 | 50.20% |
| CHTR240503P00230000 | 2024-04-26 1:30PM EDT | 230.00 | 0.45 | 0.15 | 0.40 | -2.40 | -84.21% | 47 | 23 | 46.97% |
| CHTR240503P00235000 | 2024-04-26 3:05PM EDT | 235.00 | 0.40 | 0.40 | 0.70 | -3.53 | -89.82% | 820 | 15 | 44.75% |
| CHTR240503P00240000 | 2024-04-26 2:34PM EDT | 240.00 | 0.95 | 0.80 | 1.20 | -4.15 | -81.37% | 110 | 36 | 42.48% |
| CHTR240503P00242500 | 2024-04-26 2:33PM EDT | 242.50 | 1.25 | 1.15 | 1.45 | -4.15 | -76.85% | 20 | 4 | 40.16% |
| CHTR240503P00245000 | 2024-04-26 3:47PM EDT | 245.00 | 1.65 | 1.70 | 1.95 | -4.55 | -73.39% | 64 | 42 | 39.59% |
| CHTR240503P00247500 | 2024-04-26 12:33PM EDT | 247.50 | 2.67 | 2.25 | 2.80 | -4.22 | -61.25% | 50 | 30 | 40.81% |
| CHTR240503P00250000 | 2024-04-26 3:02PM EDT | 250.00 | 2.85 | 3.00 | 3.50 | -4.48 | -61.12% | 201 | 135 | 39.47% |
| CHTR240503P00255000 | 2024-04-26 3:26PM EDT | 255.00 | 5.30 | 5.20 | 5.60 | -4.80 | -47.52% | 123 | 56 | 38.38% |
| CHTR240503P00257500 | 2024-04-26 3:43PM EDT | 257.50 | 5.80 | 6.60 | 6.90 | -5.11 | -46.84% | 90 | 82 | 37.70% |
| CHTR240503P00260000 | 2024-04-26 3:36PM EDT | 260.00 | 7.45 | 8.10 | 8.50 | -5.23 | -41.25% | 141 | 188 | 37.87% |
| CHTR240503P00262500 | 2024-04-26 11:37AM EDT | 262.50 | 10.30 | 9.60 | 10.50 | -3.90 | -27.46% | 24 | 16 | 39.97% |
| CHTR240503P00265000 | 2024-04-26 3:05PM EDT | 265.00 | 10.86 | 8.60 | 12.40 | -4.62 | -29.84% | 14 | 87 | 40.28% |
| CHTR240503P00267500 | 2024-04-25 10:05AM EDT | 267.50 | 18.02 | 12.80 | 16.20 | 0.00 | - | 10 | 44 | 56.84% |
| CHTR240503P00270000 | 2024-04-26 1:35PM EDT | 270.00 | 15.70 | 13.60 | 18.40 | -3.60 | -18.65% | 41 | 33 | 59.40% |
| CHTR240503P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 23.68 | 18.70 | 23.40 | +4.98 | +26.63% | 122 | 4 | 69.07% |
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 280.00 | 22.70 | 23.10 | 27.40 | 0.00 | - | 1 | 6 | 67.48% |
| CHTR240503P00285000 | 2024-04-15 3:10PM EDT | 285.00 | 33.60 | 26.90 | 33.10 | 0.00 | - | 1 | 1 | 83.42% |
© 2024 Yahoo. All rights reserved.