Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719C00260000 | 2024-06-13 12:12PM EDT | 260.00 | 20.95 | 21.20 | 26.80 | 0.00 | - | 10 | 28 | 52.84% |
| CHTR240719C00270000 | 2024-06-14 11:27AM EDT | 270.00 | 15.50 | 15.40 | 16.10 | +1.10 | +7.64% | 5 | 57 | 37.73% |
| CHTR240719C00280000 | 2024-06-14 10:40AM EDT | 280.00 | 10.41 | 10.00 | 10.90 | +0.78 | +8.10% | 4 | 337 | 36.93% |
| CHTR240719C00290000 | 2024-06-14 1:23PM EDT | 290.00 | 6.75 | 6.30 | 7.00 | +0.55 | +8.87% | 7 | 506 | 36.35% |
| CHTR240719C00300000 | 2024-06-14 10:21AM EDT | 300.00 | 3.88 | 3.80 | 7.00 | +0.18 | +4.86% | 1 | 51 | 45.50% |
| CHTR240719C00310000 | 2024-06-14 10:37AM EDT | 310.00 | 2.35 | 2.15 | 5.60 | -0.05 | -2.08% | 40 | 30 | 48.55% |
| CHTR240719C00320000 | 2024-06-12 2:46PM EDT | 320.00 | 1.61 | 1.15 | 1.85 | +0.18 | +12.59% | 1 | 13 | 38.46% |
| CHTR240719C00330000 | 2024-06-03 1:38PM EDT | 330.00 | 2.73 | 0.60 | 1.40 | 0.00 | - | 2 | 4 | 40.97% |
| CHTR240719C00340000 | 2024-06-13 10:08AM EDT | 340.00 | 0.64 | 0.35 | 1.05 | 0.00 | - | 1 | 19 | 43.07% |
| CHTR240719C00350000 | 2024-05-31 2:17PM EDT | 350.00 | 1.40 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 45.04% |
| CHTR240719C00420000 | 2024-06-13 3:22PM EDT | 420.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 84.03% |
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 | 71.97% |
| CHTR240719P00185000 | 2024-06-13 11:04AM EDT | 185.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 63.09% |
| CHTR240719P00200000 | 2024-05-29 9:30AM EDT | 200.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | - | 1 | 62.60% |
| CHTR240719P00210000 | 2024-05-28 12:34PM EDT | 210.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 52.69% |
| CHTR240719P00220000 | 2024-06-11 10:46AM EDT | 220.00 | 0.65 | 0.25 | 1.40 | 0.00 | - | 1 | 15 | 51.93% |
| CHTR240719P00230000 | 2024-06-12 2:46PM EDT | 230.00 | 1.00 | 0.30 | 1.00 | -0.12 | -10.71% | 1 | 50 | 40.41% |
| CHTR240719P00240000 | 2024-06-13 9:31AM EDT | 240.00 | 2.37 | 0.85 | 1.70 | 0.00 | - | 3 | 240 | 37.92% |
| CHTR240719P00250000 | 2024-06-14 3:37PM EDT | 250.00 | 2.90 | 2.00 | 2.80 | -0.24 | -7.64% | 1 | 75 | 35.25% |
| CHTR240719P00260000 | 2024-06-14 3:26PM EDT | 260.00 | 4.67 | 4.30 | 4.80 | -0.83 | -15.09% | 8 | 123 | 33.49% |
| CHTR240719P00270000 | 2024-06-14 9:30AM EDT | 270.00 | 9.21 | 7.50 | 8.00 | +0.26 | +2.91% | 2 | 349 | 32.15% |
| CHTR240719P00280000 | 2024-06-14 2:13PM EDT | 280.00 | 13.20 | 12.20 | 12.70 | -0.85 | -6.05% | 6 | 223 | 31.24% |
| CHTR240719P00290000 | 2024-06-07 2:35PM EDT | 290.00 | 18.40 | 18.30 | 19.30 | 0.00 | - | 11 | 62 | 31.77% |
| CHTR240719P00300000 | 2024-05-30 1:40PM EDT | 300.00 | 28.99 | 24.00 | 27.90 | 0.00 | - | 10 | 13 | 35.55% |
© 2024 Yahoo. All rights reserved.