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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240719C002600002024-06-13 12:12PM EDT260.0020.9521.2026.800.00-102852.84%
CHTR240719C002700002024-06-14 11:27AM EDT270.0015.5015.4016.10+1.10+7.64%55737.73%
CHTR240719C002800002024-06-14 10:40AM EDT280.0010.4110.0010.90+0.78+8.10%433736.93%
CHTR240719C002900002024-06-14 1:23PM EDT290.006.756.307.00+0.55+8.87%750636.35%
CHTR240719C003000002024-06-14 10:21AM EDT300.003.883.807.00+0.18+4.86%15145.50%
CHTR240719C003100002024-06-14 10:37AM EDT310.002.352.155.60-0.05-2.08%403048.55%
CHTR240719C003200002024-06-12 2:46PM EDT320.001.611.151.85+0.18+12.59%11338.46%
CHTR240719C003300002024-06-03 1:38PM EDT330.002.730.601.400.00-2440.97%
CHTR240719C003400002024-06-13 10:08AM EDT340.000.640.351.050.00-11943.07%
CHTR240719C003500002024-05-31 2:17PM EDT350.001.400.000.800.00-1245.04%
CHTR240719C004200002024-06-13 3:22PM EDT420.000.100.004.000.00-1684.03%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240719P001700002024-05-28 2:34PM EDT170.000.340.000.500.00-3671.97%
CHTR240719P001850002024-06-13 11:04AM EDT185.000.150.000.650.00-1663.09%
CHTR240719P002000002024-05-29 9:30AM EDT200.001.600.001.800.00--162.60%
CHTR240719P002100002024-05-28 12:34PM EDT210.000.920.001.500.00-1152.69%
CHTR240719P002200002024-06-11 10:46AM EDT220.000.650.251.400.00-11551.93%
CHTR240719P002300002024-06-12 2:46PM EDT230.001.000.301.00-0.12-10.71%15040.41%
CHTR240719P002400002024-06-13 9:31AM EDT240.002.370.851.700.00-324037.92%
CHTR240719P002500002024-06-14 3:37PM EDT250.002.902.002.80-0.24-7.64%17535.25%
CHTR240719P002600002024-06-14 3:26PM EDT260.004.674.304.80-0.83-15.09%812333.49%
CHTR240719P002700002024-06-14 9:30AM EDT270.009.217.508.00+0.26+2.91%234932.15%
CHTR240719P002800002024-06-14 2:13PM EDT280.0013.2012.2012.70-0.85-6.05%622331.24%
CHTR240719P002900002024-06-07 2:35PM EDT290.0018.4018.3019.300.00-116231.77%
CHTR240719P003000002024-05-30 1:40PM EDT300.0028.9924.0027.900.00-101335.55%