Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719C00250000 | 2024-06-14 1:32PM EDT | 250.00 | 30.00 | 48.50 | 57.00 | 0.00 | - | - | 1 | 63.35% |
| CHTR240719C00260000 | 2024-06-13 12:12PM EDT | 260.00 | 20.95 | 39.20 | 46.50 | 0.00 | - | 10 | 28 | 53.96% |
| CHTR240719C00270000 | 2024-07-01 10:43AM EDT | 270.00 | 25.90 | 29.50 | 36.90 | 0.00 | - | 6 | 50 | 73.14% |
| CHTR240719C00275000 | 2024-06-26 9:57AM EDT | 275.00 | 21.10 | 25.00 | 32.10 | 0.00 | - | - | 3 | 66.96% |
| CHTR240719C00280000 | 2024-07-02 9:57AM EDT | 280.00 | 21.40 | 20.30 | 25.80 | 0.00 | - | 1 | 355 | 52.20% |
| CHTR240719C00285000 | 2024-06-25 1:13PM EDT | 285.00 | 11.72 | 15.80 | 23.10 | 0.00 | - | - | 1 | 56.84% |
| CHTR240719C00287500 | 2024-06-25 11:09AM EDT | 287.50 | 9.80 | 15.20 | 18.70 | 0.00 | - | - | 30 | 43.31% |
| CHTR240719C00290000 | 2024-07-05 2:46PM EDT | 290.00 | 15.52 | 12.40 | 16.50 | +1.02 | +7.03% | 2 | 534 | 40.93% |
| CHTR240719C00292500 | 2024-06-28 2:08PM EDT | 292.50 | 12.30 | 9.70 | 14.50 | 0.00 | - | 15 | 24 | 39.26% |
| CHTR240719C00295000 | 2024-06-28 2:03PM EDT | 295.00 | 11.10 | 8.90 | 12.70 | 0.00 | - | 12 | 50 | 38.16% |
| CHTR240719C00297500 | 2024-07-05 2:13PM EDT | 297.50 | 10.53 | 9.50 | 10.50 | +0.64 | +6.47% | 2 | 259 | 34.93% |
| CHTR240719C00300000 | 2024-07-05 3:34PM EDT | 300.00 | 8.60 | 8.40 | 8.80 | -0.90 | -9.47% | 60 | 292 | 33.49% |
| CHTR240719C00305000 | 2024-07-05 2:04PM EDT | 305.00 | 6.70 | 5.90 | 6.70 | +2.10 | +45.65% | 20 | 40 | 34.62% |
| CHTR240719C00310000 | 2024-07-05 2:46PM EDT | 310.00 | 4.42 | 4.00 | 4.60 | -0.43 | -8.87% | 11 | 151 | 33.68% |
| CHTR240719C00315000 | 2024-07-05 2:57PM EDT | 315.00 | 3.10 | 2.35 | 3.30 | -0.70 | -18.42% | 1 | 19 | 34.39% |
| CHTR240719C00320000 | 2024-07-05 3:40PM EDT | 320.00 | 2.15 | 1.00 | 2.90 | -0.65 | -23.21% | 1 | 31 | 38.32% |
| CHTR240719C00325000 | 2024-07-03 10:14AM EDT | 325.00 | 2.15 | 1.25 | 1.75 | 0.00 | - | 1 | 3 | 36.57% |
| CHTR240719C00330000 | 2024-07-05 1:42PM EDT | 330.00 | 1.22 | 0.85 | 1.40 | -0.38 | -23.75% | 2 | 23 | 38.70% |
| CHTR240719C00335000 | 2024-07-01 10:30AM EDT | 335.00 | 1.00 | 0.55 | 1.15 | 0.00 | - | 1 | 4 | 40.89% |
| CHTR240719C00340000 | 2024-07-01 3:03PM EDT | 340.00 | 0.66 | 0.50 | 1.45 | 0.00 | - | 1 | 18 | 47.86% |
| CHTR240719C00350000 | 2024-07-03 11:15AM EDT | 350.00 | 0.25 | 0.15 | 1.50 | 0.00 | - | 4 | 8 | 56.47% |
| CHTR240719C00420000 | 2024-07-02 9:40AM EDT | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 211 | 58.98% |
| CHTR240719C00430000 | 2024-06-27 10:03AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 270 | 62.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719P00170000 | 2024-05-28 2:34PM EDT | 170.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 130.76% |
| CHTR240719P00185000 | 2024-07-01 10:35AM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 14 | 48 | 117.48% |
| CHTR240719P00190000 | 2024-06-28 10:57AM EDT | 190.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 154.15% |
| CHTR240719P00195000 | 2024-06-28 10:59AM EDT | 195.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 146.92% |
| CHTR240719P00200000 | 2024-07-01 10:59AM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 115.43% |
| CHTR240719P00210000 | 2024-07-02 2:07PM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 103.61% |
| CHTR240719P00220000 | 2024-06-11 10:46AM EDT | 220.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 80.86% |
| CHTR240719P00230000 | 2024-07-05 2:40PM EDT | 230.00 | 0.05 | 0.00 | 1.50 | -0.05 | -50.00% | 5 | 47 | 81.20% |
| CHTR240719P00240000 | 2024-07-05 3:53PM EDT | 240.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 8 | 246 | 50.98% |
| CHTR240719P00245000 | 2024-07-01 10:46AM EDT | 245.00 | 0.05 | 0.05 | 1.75 | 0.00 | - | 1 | 3 | 67.82% |
| CHTR240719P00250000 | 2024-07-05 12:53PM EDT | 250.00 | 0.15 | 0.05 | 4.00 | -0.14 | -48.28% | 10 | 106 | 76.25% |
| CHTR240719P00255000 | 2024-07-01 2:00PM EDT | 255.00 | 0.57 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 58.57% |
| CHTR240719P00260000 | 2024-07-05 1:42PM EDT | 260.00 | 0.26 | 0.10 | 4.10 | -0.04 | -13.33% | 1 | 573 | 64.82% |
| CHTR240719P00267500 | 2024-07-03 11:44AM EDT | 267.50 | 0.59 | 0.20 | 4.20 | 0.00 | - | 2 | 217 | 56.52% |
| CHTR240719P00270000 | 2024-07-05 12:12PM EDT | 270.00 | 0.53 | 0.30 | 4.30 | -0.07 | -11.67% | 4 | 365 | 54.22% |
| CHTR240719P00275000 | 2024-07-02 10:26AM EDT | 275.00 | 1.45 | 0.60 | 0.90 | 0.00 | - | 1 | 229 | 36.12% |
| CHTR240719P00277500 | 2024-06-28 9:47AM EDT | 277.50 | 2.33 | 0.85 | 1.15 | 0.00 | - | 9 | 10 | 35.84% |
| CHTR240719P00280000 | 2024-07-05 1:12PM EDT | 280.00 | 1.16 | 1.05 | 1.25 | -0.24 | -17.14% | 4 | 268 | 33.90% |
| CHTR240719P00285000 | 2024-07-05 10:34AM EDT | 285.00 | 1.75 | 1.60 | 1.90 | -1.30 | -42.62% | 2 | 29 | 32.65% |
| CHTR240719P00287500 | 2024-07-05 12:54PM EDT | 287.50 | 2.16 | 2.10 | 2.45 | -5.94 | -73.33% | 6 | 7 | 32.75% |
| CHTR240719P00290000 | 2024-07-05 2:11PM EDT | 290.00 | 2.75 | 2.60 | 2.95 | -1.61 | -36.93% | 3 | 498 | 32.01% |
| CHTR240719P00292500 | 2024-07-05 3:54PM EDT | 292.50 | 3.20 | 3.30 | 5.70 | -4.20 | -56.76% | 5 | 240 | 41.54% |
| CHTR240719P00295000 | 2024-07-03 9:50AM EDT | 295.00 | 5.80 | 4.00 | 5.00 | 0.00 | - | 1 | 233 | 34.06% |
| CHTR240719P00297500 | 2024-07-01 10:53AM EDT | 297.50 | 10.70 | 4.90 | 5.40 | 0.00 | - | 3 | 3 | 31.38% |
| CHTR240719P00300000 | 2024-07-05 2:09PM EDT | 300.00 | 6.20 | 6.00 | 6.40 | -4.40 | -41.51% | 19 | 53 | 30.88% |
| CHTR240719P00305000 | 2024-07-05 12:31PM EDT | 305.00 | 9.00 | 8.50 | 9.30 | 0.00 | - | 1 | 12 | 32.02% |
| CHTR240719P00310000 | 2024-07-05 2:49PM EDT | 310.00 | 11.90 | 11.70 | 12.40 | -4.70 | -28.31% | 3 | 2 | 31.81% |
| CHTR240719P00325000 | 2024-06-28 1:29PM EDT | 325.00 | 28.50 | 22.40 | 27.40 | 0.00 | - | 2 | 4 | 51.17% |
© 2024 Yahoo. All rights reserved.