Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726C00280000 | 2024-06-21 9:57AM EDT | 280.00 | 21.97 | 21.30 | 27.80 | 0.00 | - | 3 | 3 | 50.65% |
| CHTR240726C00290000 | 2024-06-28 9:32AM EDT | 290.00 | 21.53 | 18.10 | 19.20 | 0.00 | - | 10 | 20 | 50.55% |
| CHTR240726C00295000 | 2024-06-27 10:55AM EDT | 295.00 | 16.40 | 14.50 | 18.30 | 0.00 | - | 1 | 1 | 51.52% |
| CHTR240726C00300000 | 2024-07-01 12:53PM EDT | 300.00 | 11.00 | 9.60 | 13.90 | -7.03 | -38.99% | 8 | 21 | 50.85% |
| CHTR240726C00305000 | 2024-06-26 10:20AM EDT | 305.00 | 10.38 | 8.00 | 14.10 | 0.00 | - | 2 | 7 | 58.19% |
| CHTR240726C00310000 | 2024-07-01 1:17PM EDT | 310.00 | 8.33 | 6.60 | 10.20 | -5.42 | -39.42% | 1 | 156 | 51.39% |
| CHTR240726C00315000 | 2024-06-28 10:31AM EDT | 315.00 | 11.70 | 7.80 | 8.50 | 0.00 | - | 21 | 22 | 51.02% |
| CHTR240726C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 6.00 | 5.10 | 7.20 | 0.00 | - | 1 | 3 | 51.34% |
| CHTR240726C00325000 | 2024-06-28 3:40PM EDT | 325.00 | 6.70 | 5.20 | 5.90 | 0.00 | - | 3 | 2 | 50.96% |
| CHTR240726C00330000 | 2024-06-28 2:28PM EDT | 330.00 | 5.40 | 3.60 | 7.90 | 0.00 | - | 2 | 42 | 54.62% |
| CHTR240726C00335000 | 2024-07-01 1:53PM EDT | 335.00 | 3.40 | 3.60 | 4.20 | -2.96 | -46.54% | 1 | 3 | 50.47% |
| CHTR240726C00340000 | 2024-07-01 10:37AM EDT | 340.00 | 2.95 | 3.00 | 3.50 | -2.74 | -48.15% | 16 | 5 | 50.86% |
| CHTR240726C00345000 | 2024-07-01 3:03PM EDT | 345.00 | 2.51 | 2.45 | 2.95 | -2.36 | -48.46% | 5 | 4 | 51.23% |
| CHTR240726C00360000 | 2024-06-27 2:51PM EDT | 360.00 | 1.77 | 1.20 | 2.45 | 0.00 | - | - | 1 | 54.59% |
| CHTR240726C00400000 | 2024-06-27 12:40PM EDT | 400.00 | 0.60 | 0.35 | 4.50 | 0.00 | - | - | 7 | 80.04% |
| CHTR240726C00490000 | 2024-06-18 9:30AM EDT | 490.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.91% |
| CHTR240726C00500000 | 2024-06-28 2:22PM EDT | 500.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 42 | 77.93% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726P00170000 | 2024-06-26 10:48AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 84.77% |
| CHTR240726P00195000 | 2024-06-17 3:06PM EDT | 195.00 | 0.55 | 0.00 | 2.85 | 0.00 | - | - | 1 | 99.37% |
| CHTR240726P00225000 | 2024-06-21 12:54PM EDT | 225.00 | 0.95 | 0.30 | 4.60 | 0.00 | - | 5 | 11 | 80.46% |
| CHTR240726P00230000 | 2024-06-27 3:57PM EDT | 230.00 | 1.15 | 0.35 | 3.00 | 0.00 | - | 1 | 2 | 68.43% |
| CHTR240726P00235000 | 2024-06-18 9:30AM EDT | 235.00 | 1.85 | 0.45 | 1.35 | 0.00 | - | 5 | 20 | 55.35% |
| CHTR240726P00240000 | 2024-06-28 2:21PM EDT | 240.00 | 1.30 | 0.95 | 1.40 | 0.00 | - | 1 | 9 | 54.37% |
| CHTR240726P00245000 | 2024-06-27 11:56AM EDT | 245.00 | 2.07 | 0.70 | 1.90 | 0.00 | - | - | 1 | 51.32% |
| CHTR240726P00250000 | 2024-06-25 10:13AM EDT | 250.00 | 3.00 | 0.90 | 2.30 | 0.00 | - | - | 9 | 54.91% |
| CHTR240726P00260000 | 2024-06-27 11:22AM EDT | 260.00 | 3.58 | 2.05 | 3.40 | 0.00 | - | - | 228 | 51.84% |
| CHTR240726P00265000 | 2024-06-24 3:44PM EDT | 265.00 | 4.80 | 3.50 | 4.20 | 0.00 | - | - | 101 | 50.71% |
| CHTR240726P00270000 | 2024-07-01 12:30PM EDT | 270.00 | 5.59 | 4.40 | 7.50 | -0.38 | -6.37% | 1 | 22 | 53.00% |
| CHTR240726P00280000 | 2024-06-27 9:30AM EDT | 280.00 | 9.22 | 4.30 | 7.90 | 0.00 | - | - | 1 | 48.35% |
| CHTR240726P00285000 | 2024-06-20 11:10AM EDT | 285.00 | 14.43 | 5.70 | 9.60 | 0.00 | - | 5 | 6 | 47.67% |
| CHTR240726P00290000 | 2024-07-01 12:47PM EDT | 290.00 | 13.50 | 10.50 | 11.60 | +0.22 | +1.66% | 4 | 2 | 47.14% |
| CHTR240726P00300000 | 2024-07-01 11:20AM EDT | 300.00 | 18.90 | 13.40 | 16.50 | -4.47 | -19.13% | 5 | 2 | 46.39% |
© 2024 Yahoo. All rights reserved.