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 | 2024-06-18 12:33PM EDT | 270.00 | 15.36 | 18.20 | 25.50 | 0.00 | - | 5 | 11 | 54.39% |
| CHTR240628C00277500 | 2024-06-20 10:08AM EDT | 277.50 | 7.70 | 13.70 | 18.20 | 0.00 | - | 1 | 4 | 54.57% |
| CHTR240628C00280000 | 2024-06-21 9:31AM EDT | 280.00 | 11.10 | 11.90 | 13.00 | +4.10 | +58.57% | 1 | 99 | 45.04% |
| CHTR240628C00282500 | 2024-06-20 2:37PM EDT | 282.50 | 6.60 | 10.10 | 11.00 | 0.00 | - | 11 | 40 | 43.10% |
| CHTR240628C00285000 | 2024-06-21 3:17PM EDT | 285.00 | 8.87 | 8.30 | 9.10 | +3.57 | +67.36% | 6 | 58 | 41.14% |
| CHTR240628C00287500 | 2024-06-21 3:22PM EDT | 287.50 | 7.00 | 6.90 | 7.50 | +2.60 | +59.09% | 57 | 79 | 40.38% |
| CHTR240628C00290000 | 2024-06-21 3:44PM EDT | 290.00 | 5.31 | 5.50 | 6.00 | +1.71 | +47.50% | 26 | 48 | 39.23% |
| CHTR240628C00292500 | 2024-06-21 11:52AM EDT | 292.50 | 3.30 | 4.30 | 4.80 | +0.60 | +22.22% | 14 | 14 | 38.99% |
| CHTR240628C00295000 | 2024-06-21 3:17PM EDT | 295.00 | 3.76 | 3.30 | 3.90 | +1.26 | +50.40% | 25 | 28 | 39.67% |
| CHTR240628C00297500 | 2024-06-21 12:19PM EDT | 297.50 | 2.05 | 2.65 | 3.00 | +0.16 | +8.47% | 10 | 17 | 39.23% |
| CHTR240628C00300000 | 2024-06-21 2:41PM EDT | 300.00 | 2.10 | 2.00 | 2.40 | +0.69 | +48.94% | 35 | 21 | 39.99% |
| CHTR240628C00305000 | 2024-06-21 2:31PM EDT | 305.00 | 1.15 | 1.20 | 1.35 | +0.20 | +21.05% | 18 | 5 | 39.77% |
| CHTR240628C00310000 | 2024-06-21 1:26PM EDT | 310.00 | 0.63 | 0.65 | 1.00 | +0.08 | +14.55% | 2 | 7 | 43.63% |
| CHTR240628C00315000 | 2024-06-10 1:35PM EDT | 315.00 | 0.61 | 0.40 | 0.70 | 0.00 | - | 4 | 7 | 46.31% |
| CHTR240628C00320000 | 2024-06-03 10:08AM EDT | 320.00 | 2.10 | 0.15 | 1.10 | 0.00 | - | 1 | 44 | 51.47% |
| CHTR240628C00330000 | 2024-06-03 10:40AM EDT | 330.00 | 1.20 | 0.05 | 1.50 | 0.00 | - | 3 | 4 | 66.60% |
| CHTR240628C00365000 | 2024-06-18 10:56AM EDT | 365.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 78.13% |
| CHTR240628C00370000 | 2024-06-11 2:08PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 108.50% |
| CHTR240628C00375000 | 2024-06-17 9:32AM EDT | 375.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 101.56% |
| CHTR240628C00380000 | 2024-06-13 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 39 | 39 | 105.86% |
| CHTR240628C00395000 | 2024-06-14 10:34AM EDT | 395.00 | 0.05 | - | 1.50 | 0.00 | - | - | 5 | 149.85% |
| CHTR240628C00400000 | 2024-06-20 1:35PM EDT | 400.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 94.14% |
| CHTR240628C00405000 | 2024-06-14 11:14AM EDT | 405.00 | 0.05 | - | 1.50 | 0.00 | - | - | 8 | 159.03% |
| CHTR240628C00410000 | 2024-06-14 11:12AM EDT | 410.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 45 | 111.13% |
| CHTR240628C00420000 | 2024-06-14 10:30AM EDT | 420.00 | 0.05 | - | 0.40 | 0.00 | - | - | 8 | 137.31% |
| CHTR240628C00450000 | 2024-06-04 2:20PM EDT | 450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 78 | 78 | 128.91% |
| CHTR240628C00460000 | 2024-06-04 12:44PM EDT | 460.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 138.87% |
| CHTR240628C00470000 | 2024-06-04 12:47PM EDT | 470.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 10 | 189.75% |
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 | 1.10 | 0.00 | - | - | 2 | 211.82% |
| CHTR240628P00215000 | 2024-06-20 9:33AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 96.09% |
| CHTR240628P00230000 | 2024-06-21 1:11PM EDT | 230.00 | 0.20 | 0.00 | 0.60 | -0.20 | -50.00% | 5 | 21 | 93.26% |
| CHTR240628P00235000 | 2024-06-10 12:53PM EDT | 235.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 20 | 43 | 101.71% |
| CHTR240628P00240000 | 2024-06-21 12:16PM EDT | 240.00 | 0.15 | 0.00 | 0.40 | -0.70 | -82.35% | 1 | 7 | 73.54% |
| CHTR240628P00245000 | 2024-06-21 1:26PM EDT | 245.00 | 0.77 | 0.05 | 0.60 | +0.45 | +140.62% | 1 | 145 | 72.27% |
| CHTR240628P00250000 | 2024-06-18 11:45AM EDT | 250.00 | 0.39 | 0.05 | 1.50 | 0.00 | - | 8 | 24 | 77.54% |
| CHTR240628P00255000 | 2024-06-13 2:07PM EDT | 255.00 | 1.60 | 0.10 | 1.50 | 0.00 | - | 2 | 15 | 69.87% |
| CHTR240628P00257500 | 2024-06-21 1:50PM EDT | 257.50 | 0.33 | 0.10 | 0.40 | -0.33 | -50.00% | 7 | 165 | 51.66% |
| CHTR240628P00260000 | 2024-06-20 10:08AM EDT | 260.00 | 0.80 | 0.15 | 0.40 | 0.00 | - | 6 | 311 | 52.73% |
| CHTR240628P00265000 | 2024-06-21 1:11PM EDT | 265.00 | 0.60 | 0.20 | 0.45 | -0.42 | -41.18% | 25 | 314 | 46.48% |
| CHTR240628P00270000 | 2024-06-21 1:57PM EDT | 270.00 | 0.82 | 0.45 | 0.65 | -0.68 | -45.33% | 21 | 326 | 42.58% |
| CHTR240628P00275000 | 2024-06-21 3:18PM EDT | 275.00 | 1.02 | 0.90 | 1.15 | -1.73 | -62.91% | 28 | 41 | 40.87% |
| CHTR240628P00277500 | 2024-06-21 1:06PM EDT | 277.50 | 2.10 | 1.15 | 1.45 | -1.36 | -39.31% | 65 | 20 | 39.40% |
| CHTR240628P00280000 | 2024-06-21 3:25PM EDT | 280.00 | 2.00 | 1.60 | 1.95 | -2.32 | -53.70% | 42 | 55 | 39.01% |
| CHTR240628P00285000 | 2024-06-21 11:34AM EDT | 285.00 | 5.04 | 2.90 | 3.30 | -4.86 | -49.09% | 1 | 4 | 37.87% |
© 2024 Yahoo. All rights reserved.