Australia markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
276.26+2.09 (+0.76%)
At close: 04:00PM EDT
275.70 -0.56 (-0.20%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240628C002700002024-05-31 12:57PM EDT270.0018.277.5011.600.00-3737.90%
CHTR240628C002775002024-06-14 3:30PM EDT277.506.103.4010.00-2.00-24.69%2149.05%
CHTR240628C002800002024-06-14 1:48PM EDT280.005.005.009.40-0.30-5.66%88651.43%
CHTR240628C002825002024-06-13 11:13AM EDT282.504.501.258.500.00-212152.01%
CHTR240628C002850002024-06-14 1:18PM EDT285.003.903.307.00+0.10+2.63%55649.34%
CHTR240628C002875002024-06-14 11:50AM EDT287.503.202.706.00+0.10+3.23%11248.57%
CHTR240628C002900002024-06-04 11:06AM EDT290.007.502.205.800.00-1151.45%
CHTR240628C002950002024-06-14 12:37PM EDT295.001.781.352.15-0.97-35.27%42837.63%
CHTR240628C002975002024-06-11 11:18AM EDT297.502.331.051.800.00--138.05%
CHTR240628C003000002024-06-14 12:37PM EDT300.001.200.802.95-0.90-42.86%51448.76%
CHTR240628C003050002024-06-11 12:18PM EDT305.001.500.501.800.00-2346.01%
CHTR240628C003100002024-06-06 1:53PM EDT310.002.650.004.800.00-5655.82%
CHTR240628C003150002024-06-10 1:35PM EDT315.000.610.004.700.00-4760.41%
CHTR240628C003200002024-06-03 10:08AM EDT320.002.100.200.900.00-14450.64%
CHTR240628C003300002024-06-03 10:40AM EDT330.001.200.054.500.00-3473.58%
CHTR240628C003650002024-06-13 11:03AM EDT365.000.050.000.250.00-7760.94%
CHTR240628C003700002024-06-11 2:08PM EDT370.000.050.004.300.00--3103.38%
CHTR240628C003750002024-06-13 12:42PM EDT375.000.050.000.800.00-3377.54%
CHTR240628C003800002024-06-13 12:06PM EDT380.000.050.000.800.00-393980.27%
CHTR240628C004000002024-06-07 10:02AM EDT400.000.050.001.050.00-7994.63%
CHTR240628C004100002024-06-14 11:12AM EDT410.000.050.000.250.00-153082.23%
CHTR240628C004500002024-06-04 2:20PM EDT450.000.050.000.150.00-787893.36%
CHTR240628C004600002024-06-04 12:44PM EDT460.000.050.003.900.00-1212153.32%
CHTR240628C004700002024-06-04 12:47PM EDT470.000.050.000.400.00-1010112.01%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240628P001700002024-06-11 10:50AM EDT170.000.050.003.900.00--2163.67%
CHTR240628P002300002024-06-10 12:51PM EDT230.000.400.004.000.00-202176.32%
CHTR240628P002350002024-06-10 12:53PM EDT235.000.500.004.100.00-204370.12%
CHTR240628P002400002024-06-03 9:30AM EDT240.000.850.002.500.00-5755.05%
CHTR240628P002450002024-06-10 1:42PM EDT245.001.050.004.100.00-13914356.67%
CHTR240628P002500002024-06-12 3:46PM EDT250.001.150.002.650.00-71554.61%
CHTR240628P002550002024-06-13 2:07PM EDT255.001.600.101.100.00-21535.11%
CHTR240628P002575002024-06-12 10:47AM EDT257.501.350.251.450.00--15935.01%
CHTR240628P002600002024-06-14 1:57PM EDT260.001.460.901.70-0.84-36.52%300733.59%
CHTR240628P002650002024-06-14 1:36PM EDT265.002.451.652.65-1.10-30.99%3353532.45%
CHTR240628P002700002024-06-14 1:24PM EDT270.003.963.304.10-1.34-25.28%3451131.75%
CHTR240628P002750002024-06-13 10:31AM EDT275.007.702.806.300.00-203032.11%
CHTR240628P002775002024-06-12 2:12PM EDT277.509.504.007.800.00--333.12%
CHTR240628P002800002024-06-11 10:12AM EDT280.0010.405.309.400.00-11233.97%
CHTR240628P002850002024-06-03 2:12PM EDT285.009.607.7012.700.00-1134.39%