Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00195000 | 2024-02-08 12:59PM EDT | 195.00 | 100.00 | 95.70 | 102.30 | 0.00 | - | - | 1 | 117.32% |
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 200.00 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 110.39% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 210.00 | 83.80 | 54.40 | 61.50 | 0.00 | - | - | 4 | 52.44% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 50.63% |
| CHTR240920C00250000 | 2024-04-25 11:50AM EDT | 250.00 | 35.18 | 30.10 | 31.80 | 0.00 | - | 20 | 24 | 46.24% |
| CHTR240920C00260000 | 2024-04-22 10:11AM EDT | 260.00 | 33.10 | 25.90 | 26.60 | 0.00 | - | 3 | 4 | 45.00% |
| CHTR240920C00270000 | 2024-04-26 2:56PM EDT | 270.00 | 21.90 | 21.40 | 22.20 | -7.30 | -25.00% | 13 | 48 | 44.20% |
| CHTR240920C00280000 | 2024-04-22 10:19AM EDT | 280.00 | 24.10 | 17.60 | 18.40 | 0.00 | - | 95 | 139 | 43.56% |
| CHTR240920C00290000 | 2024-04-25 12:55PM EDT | 290.00 | 17.44 | 13.80 | 15.20 | 0.00 | - | 1 | 101 | 43.11% |
| CHTR240920C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 12.00 | 11.40 | 12.50 | -2.55 | -17.53% | 2 | 238 | 42.76% |
| CHTR240920C00310000 | 2024-04-26 2:14PM EDT | 310.00 | 9.40 | 9.00 | 10.20 | -7.65 | -44.87% | 3 | 74 | 42.43% |
| CHTR240920C00320000 | 2024-04-22 10:29AM EDT | 320.00 | 12.20 | 7.00 | 8.40 | 0.00 | - | 4 | 180 | 42.38% |
| CHTR240920C00330000 | 2024-04-25 10:22AM EDT | 330.00 | 8.00 | 3.50 | 7.60 | 0.00 | - | 7 | 465 | 43.87% |
| CHTR240920C00340000 | 2024-04-15 11:47AM EDT | 340.00 | 8.40 | 2.25 | 6.10 | 0.00 | - | 30 | 187 | 43.41% |
| CHTR240920C00350000 | 2024-04-05 10:02AM EDT | 350.00 | 8.08 | 1.75 | 5.30 | 0.00 | - | 1 | 13 | 44.12% |
| CHTR240920C00360000 | 2024-04-26 1:23PM EDT | 360.00 | 3.30 | 1.50 | 5.70 | -2.37 | -41.80% | 1 | 513 | 47.66% |
| CHTR240920C00370000 | 2024-04-12 10:42AM EDT | 370.00 | 5.20 | 1.15 | 4.00 | 0.00 | - | 1 | 141 | 45.34% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 380.00 | 5.50 | 0.95 | 2.35 | 0.00 | - | 3 | 6 | 41.79% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 390.00 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 46.27% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 400.00 | 4.00 | 0.65 | 4.00 | 0.00 | - | 1 | 20 | 51.69% |
| CHTR240920C00410000 | 2024-04-02 3:49PM EDT | 410.00 | 3.20 | 0.55 | 4.00 | 0.00 | - | - | 4 | 53.65% |
| CHTR240920C00440000 | 2024-02-16 11:31AM EDT | 440.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 56.20% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 450.00 | 1.70 | 0.35 | 3.30 | 0.00 | - | 1 | 3 | 51.61% |
| CHTR240920C00460000 | 2024-03-19 10:23AM EDT | 460.00 | 2.40 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 51.55% |
| CHTR240920C00480000 | 2024-04-25 9:30AM EDT | 480.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 1 | 2 | 49.68% |
| CHTR240920C00490000 | 2024-03-11 3:44PM EDT | 490.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 50.96% |
| CHTR240920C00500000 | 2024-03-26 2:11PM EDT | 500.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 12 | 7 | 51.76% |
| CHTR240920C00520000 | 2024-03-15 9:44AM EDT | 520.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 53.91% |
| CHTR240920C00540000 | 2024-04-26 9:56AM EDT | 540.00 | 0.35 | 0.10 | 2.80 | -0.35 | -50.00% | 1 | 1 | 61.35% |
| CHTR240920C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 0.45 | 0.00 | 1.90 | -0.38 | -45.78% | 1 | 54 | 59.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920P00130000 | 2024-04-22 11:02AM EDT | 130.00 | 0.90 | 0.25 | 0.75 | 0.00 | - | 10 | 29 | 52.73% |
| CHTR240920P00140000 | 2024-04-04 2:13PM EDT | 140.00 | 0.75 | 0.40 | 2.75 | 0.00 | - | 1 | 10 | 58.57% |
| CHTR240920P00145000 | 2024-04-15 1:27PM EDT | 145.00 | 1.24 | 0.50 | 3.60 | 0.00 | - | 10 | 37 | 58.91% |
| CHTR240920P00150000 | 2024-03-11 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CHTR240920P00155000 | 2024-03-07 11:05AM EDT | 155.00 | 1.56 | 0.90 | 2.30 | 0.00 | - | - | 1 | 50.15% |
| CHTR240920P00160000 | 2024-03-06 3:56PM EDT | 160.00 | 1.70 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 53.67% |
| CHTR240920P00170000 | 2024-04-08 9:44AM EDT | 170.00 | 2.50 | 1.85 | 4.80 | 0.00 | - | 1 | 5 | 50.73% |
| CHTR240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 4.20 | 2.20 | 5.70 | +1.90 | +82.61% | 1 | 40 | 53.31% |
| CHTR240920P00185000 | 2024-04-17 10:07AM EDT | 185.00 | 4.90 | 3.20 | 6.60 | 0.00 | - | 425 | 467 | 52.92% |
| CHTR240920P00190000 | 2024-04-10 3:36PM EDT | 190.00 | 5.50 | 3.40 | 8.60 | 0.00 | - | 25 | 296 | 55.16% |
| CHTR240920P00195000 | 2024-04-15 2:42PM EDT | 195.00 | 6.94 | 3.40 | 8.00 | 0.00 | - | 10 | 515 | 50.39% |
| CHTR240920P00200000 | 2024-04-16 10:01AM EDT | 200.00 | 8.10 | 4.50 | 8.40 | 0.00 | - | 1 | 396 | 48.21% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 210.00 | 7.70 | 7.60 | 8.50 | -1.43 | -15.66% | 10 | 1,982 | 42.16% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 220.00 | 11.10 | 10.00 | 10.90 | +0.13 | +1.19% | 4 | 373 | 40.80% |
| CHTR240920P00230000 | 2024-04-25 12:54PM EDT | 230.00 | 13.93 | 12.60 | 13.80 | 0.00 | - | 1 | 608 | 39.49% |
| CHTR240920P00240000 | 2024-04-25 11:48AM EDT | 240.00 | 17.30 | 15.80 | 17.40 | 0.00 | - | 247 | 460 | 38.45% |
| CHTR240920P00250000 | 2024-04-25 2:51PM EDT | 250.00 | 21.60 | 20.70 | 21.60 | 0.00 | - | 10 | 689 | 37.41% |
| CHTR240920P00260000 | 2024-04-25 3:40PM EDT | 260.00 | 25.70 | 25.60 | 26.30 | -0.20 | -0.77% | 10 | 452 | 36.17% |
| CHTR240920P00270000 | 2024-04-26 1:39PM EDT | 270.00 | 31.83 | 31.10 | 32.00 | -0.47 | -1.46% | 33 | 422 | 35.50% |
| CHTR240920P00280000 | 2024-04-26 2:32PM EDT | 280.00 | 37.30 | 37.30 | 38.20 | +1.90 | +5.37% | 33 | 579 | 34.60% |
| CHTR240920P00290000 | 2024-04-22 12:27PM EDT | 290.00 | 42.40 | 42.30 | 45.90 | 0.00 | - | 1 | 397 | 35.24% |
| CHTR240920P00300000 | 2024-04-25 1:38PM EDT | 300.00 | 51.50 | 49.40 | 53.30 | 0.00 | - | 3 | 146 | 34.50% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 310.00 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 22.44% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 320.00 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 330.00 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 27.06% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 340.00 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 360.00 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 380.00 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.