Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 50.40 | 53.20 | 0.00 | - | 4 | 4 | 48.75% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 260.00 | 38.60 | 39.10 | 40.80 | 0.00 | - | 28 | 37 | 45.49% |
| CHTR241220C00270000 | 2024-04-30 2:50PM EDT | 270.00 | 30.20 | 34.10 | 35.50 | 0.00 | - | 26 | 44 | 44.32% |
| CHTR241220C00280000 | 2024-05-03 11:02AM EDT | 280.00 | 31.20 | 29.10 | 30.90 | +4.60 | +17.29% | 3 | 112 | 43.52% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 290.00 | 25.40 | 25.60 | 27.80 | 0.00 | - | 5 | 6 | 44.05% |
| CHTR241220C00320000 | 2024-05-03 11:00AM EDT | 320.00 | 16.93 | 16.20 | 19.00 | -4.67 | -21.62% | 1 | 4 | 43.80% |
| CHTR241220C00330000 | 2024-04-25 3:57PM EDT | 330.00 | 14.20 | 13.70 | 14.70 | 0.00 | - | - | 26 | 41.11% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 340.00 | 8.60 | 11.70 | 12.60 | 0.00 | - | 1 | 3 | 40.86% |
| CHTR241220C00350000 | 2024-04-25 3:45PM EDT | 350.00 | 10.50 | 9.90 | 10.80 | 0.00 | - | - | 2 | 40.68% |
| CHTR241220C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 7.69 | 8.30 | 9.30 | 0.00 | - | 2 | 3 | 40.62% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 370.00 | 7.60 | 7.40 | 8.00 | 0.00 | - | - | 11 | 40.56% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 6.20 | 6.80 | 0.00 | - | - | 2 | 40.38% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 390.00 | 5.50 | 5.20 | 5.90 | 0.00 | - | - | 7 | 40.48% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 4.50 | 5.10 | 0.00 | - | 1 | 24 | 40.53% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 2.40 | 2.95 | 0.00 | - | - | 5 | 46.58% |
| CHTR241220P00165000 | 2024-04-29 10:31AM EDT | 165.00 | 4.03 | 2.85 | 3.30 | 0.00 | - | 1 | 37 | 45.58% |
| CHTR241220P00180000 | 2024-04-29 10:31AM EDT | 180.00 | 5.88 | 4.50 | 4.90 | 0.00 | - | 1 | 8 | 43.59% |
| CHTR241220P00210000 | 2024-04-26 2:01PM EDT | 210.00 | 13.00 | 9.30 | 9.90 | 0.00 | - | 11 | 11 | 39.96% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 220.00 | 14.25 | 11.50 | 12.30 | 0.00 | - | 100 | 247 | 38.93% |
| CHTR241220P00250000 | 2024-04-26 1:35PM EDT | 250.00 | 26.70 | 20.80 | 21.90 | 0.00 | - | 9 | 18 | 35.78% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 260.00 | 27.70 | 24.90 | 26.20 | 0.00 | - | 1 | 21 | 34.96% |
| CHTR241220P00270000 | 2024-05-02 12:01PM EDT | 270.00 | 32.80 | 29.60 | 31.30 | 0.00 | - | 7 | 34 | 34.48% |
| CHTR241220P00280000 | 2024-05-03 1:37PM EDT | 280.00 | 36.30 | 35.00 | 36.60 | -1.80 | -4.72% | 6 | 18 | 33.62% |
| CHTR241220P00300000 | 2024-04-23 9:41AM EDT | 300.00 | 51.48 | 46.60 | 52.10 | 0.00 | - | - | 3 | 36.08% |
© 2024 Yahoo. All rights reserved.