Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00270000 | 2024-05-31 12:57PM EDT | 270.00 | 18.27 | 7.50 | 11.60 | 0.00 | - | 3 | 7 | 37.90% |
| CHTR240628C00277500 | 2024-06-14 3:30PM EDT | 277.50 | 6.10 | 3.40 | 10.00 | -2.00 | -24.69% | 2 | 1 | 49.05% |
| CHTR240628C00280000 | 2024-06-14 1:48PM EDT | 280.00 | 5.00 | 5.00 | 9.40 | -0.30 | -5.66% | 8 | 86 | 51.43% |
| CHTR240628C00282500 | 2024-06-13 11:13AM EDT | 282.50 | 4.50 | 1.25 | 8.50 | 0.00 | - | 21 | 21 | 52.01% |
| CHTR240628C00285000 | 2024-06-14 1:18PM EDT | 285.00 | 3.90 | 3.30 | 7.00 | +0.10 | +2.63% | 5 | 56 | 49.34% |
| CHTR240628C00287500 | 2024-06-14 11:50AM EDT | 287.50 | 3.20 | 2.70 | 6.00 | +0.10 | +3.23% | 1 | 12 | 48.57% |
| CHTR240628C00290000 | 2024-06-04 11:06AM EDT | 290.00 | 7.50 | 2.20 | 5.80 | 0.00 | - | 1 | 1 | 51.45% |
| CHTR240628C00295000 | 2024-06-14 12:37PM EDT | 295.00 | 1.78 | 1.35 | 2.15 | -0.97 | -35.27% | 4 | 28 | 37.63% |
| CHTR240628C00297500 | 2024-06-11 11:18AM EDT | 297.50 | 2.33 | 1.05 | 1.80 | 0.00 | - | - | 1 | 38.05% |
| CHTR240628C00300000 | 2024-06-14 12:37PM EDT | 300.00 | 1.20 | 0.80 | 2.95 | -0.90 | -42.86% | 5 | 14 | 48.76% |
| CHTR240628C00305000 | 2024-06-11 12:18PM EDT | 305.00 | 1.50 | 0.50 | 1.80 | 0.00 | - | 2 | 3 | 46.01% |
| CHTR240628C00310000 | 2024-06-06 1:53PM EDT | 310.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 55.82% |
| CHTR240628C00315000 | 2024-06-10 1:35PM EDT | 315.00 | 0.61 | 0.00 | 4.70 | 0.00 | - | 4 | 7 | 60.41% |
| CHTR240628C00320000 | 2024-06-03 10:08AM EDT | 320.00 | 2.10 | 0.20 | 0.90 | 0.00 | - | 1 | 44 | 50.64% |
| CHTR240628C00330000 | 2024-06-03 10:40AM EDT | 330.00 | 1.20 | 0.05 | 4.50 | 0.00 | - | 3 | 4 | 73.58% |
| CHTR240628C00365000 | 2024-06-13 11:03AM EDT | 365.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 60.94% |
| CHTR240628C00370000 | 2024-06-11 2:08PM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 103.38% |
| CHTR240628C00375000 | 2024-06-13 12:42PM EDT | 375.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 77.54% |
| CHTR240628C00380000 | 2024-06-13 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 39 | 39 | 80.27% |
| CHTR240628C00400000 | 2024-06-07 10:02AM EDT | 400.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 7 | 9 | 94.63% |
| CHTR240628C00410000 | 2024-06-14 11:12AM EDT | 410.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 30 | 82.23% |
| CHTR240628C00450000 | 2024-06-04 2:20PM EDT | 450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 78 | 78 | 93.36% |
| CHTR240628C00460000 | 2024-06-04 12:44PM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 12 | 12 | 153.32% |
| CHTR240628C00470000 | 2024-06-04 12:47PM EDT | 470.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 112.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00170000 | 2024-06-11 10:50AM EDT | 170.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 163.67% |
| CHTR240628P00230000 | 2024-06-10 12:51PM EDT | 230.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 20 | 21 | 76.32% |
| CHTR240628P00235000 | 2024-06-10 12:53PM EDT | 235.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | 20 | 43 | 70.12% |
| CHTR240628P00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 5 | 7 | 55.05% |
| CHTR240628P00245000 | 2024-06-10 1:42PM EDT | 245.00 | 1.05 | 0.00 | 4.10 | 0.00 | - | 139 | 143 | 56.67% |
| CHTR240628P00250000 | 2024-06-12 3:46PM EDT | 250.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | 7 | 15 | 54.61% |
| CHTR240628P00255000 | 2024-06-13 2:07PM EDT | 255.00 | 1.60 | 0.10 | 1.10 | 0.00 | - | 2 | 15 | 35.11% |
| CHTR240628P00257500 | 2024-06-12 10:47AM EDT | 257.50 | 1.35 | 0.25 | 1.45 | 0.00 | - | - | 159 | 35.01% |
| CHTR240628P00260000 | 2024-06-14 1:57PM EDT | 260.00 | 1.46 | 0.90 | 1.70 | -0.84 | -36.52% | 300 | 7 | 33.59% |
| CHTR240628P00265000 | 2024-06-14 1:36PM EDT | 265.00 | 2.45 | 1.65 | 2.65 | -1.10 | -30.99% | 335 | 35 | 32.45% |
| CHTR240628P00270000 | 2024-06-14 1:24PM EDT | 270.00 | 3.96 | 3.30 | 4.10 | -1.34 | -25.28% | 345 | 11 | 31.75% |
| CHTR240628P00275000 | 2024-06-13 10:31AM EDT | 275.00 | 7.70 | 2.80 | 6.30 | 0.00 | - | 20 | 30 | 32.11% |
| CHTR240628P00277500 | 2024-06-12 2:12PM EDT | 277.50 | 9.50 | 4.00 | 7.80 | 0.00 | - | - | 3 | 33.12% |
| CHTR240628P00280000 | 2024-06-11 10:12AM EDT | 280.00 | 10.40 | 5.30 | 9.40 | 0.00 | - | 1 | 12 | 33.97% |
| CHTR240628P00285000 | 2024-06-03 2:12PM EDT | 285.00 | 9.60 | 7.70 | 12.70 | 0.00 | - | 1 | 1 | 34.39% |
© 2024 Yahoo. All rights reserved.