Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321C00260000 | 2024-06-25 3:43PM EDT | 260.00 | 60.60 | 60.40 | 66.90 | 0.00 | - | 1 | 2 | 50.03% |
| CHTR250321C00270000 | 2024-06-27 11:16AM EDT | 270.00 | 58.80 | 54.20 | 59.80 | 0.00 | - | 1 | 1 | 47.95% |
| CHTR250321C00280000 | 2024-06-27 10:43AM EDT | 280.00 | 53.80 | 50.40 | 53.40 | 0.00 | - | 2 | 34 | 46.37% |
| CHTR250321C00290000 | 2024-06-21 3:32PM EDT | 290.00 | 43.30 | 45.90 | 48.10 | 0.00 | - | 1 | 6 | 45.65% |
| CHTR250321C00300000 | 2024-07-01 9:30AM EDT | 300.00 | 41.70 | 41.20 | 42.90 | -1.10 | -2.57% | 1 | 41 | 44.71% |
| CHTR250321C00310000 | 2024-05-29 2:28PM EDT | 310.00 | 26.50 | 37.20 | 40.60 | 0.00 | - | - | 2 | 46.36% |
| CHTR250321C00320000 | 2024-06-24 3:37PM EDT | 320.00 | 31.00 | 31.10 | 34.60 | 0.00 | - | - | 12 | 43.98% |
| CHTR250321C00330000 | 2024-06-24 3:39PM EDT | 330.00 | 27.40 | 27.80 | 30.50 | 0.00 | - | 9 | 13 | 43.19% |
| CHTR250321C00340000 | 2024-06-18 10:28AM EDT | 340.00 | 22.80 | 24.70 | 27.50 | 0.00 | - | 1 | 22 | 43.20% |
| CHTR250321C00350000 | 2024-06-20 9:30AM EDT | 350.00 | 16.60 | 21.40 | 24.10 | 0.00 | - | - | 29 | 42.52% |
| CHTR250321C00360000 | 2024-06-13 11:36AM EDT | 360.00 | 13.40 | 17.40 | 21.10 | 0.00 | - | 10 | 10 | 41.95% |
| CHTR250321C00370000 | 2024-06-27 11:15AM EDT | 370.00 | 18.10 | 16.60 | 18.80 | 0.00 | - | 1 | 1 | 41.86% |
| CHTR250321C00420000 | 2024-06-03 10:09AM EDT | 420.00 | 8.00 | 7.80 | 12.60 | 0.00 | - | 1 | 0 | 44.48% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321P00180000 | 2024-06-12 3:40PM EDT | 180.00 | 5.10 | 2.80 | 5.40 | 0.00 | - | - | 1 | 49.13% |
| CHTR250321P00200000 | 2024-07-01 12:20PM EDT | 200.00 | 5.95 | 4.90 | 5.80 | -0.59 | -9.02% | 5 | 8 | 41.80% |
| CHTR250321P00220000 | 2024-06-17 10:39AM EDT | 220.00 | 11.70 | 6.80 | 10.30 | 0.00 | - | 1 | 47 | 42.13% |
| CHTR250321P00230000 | 2024-06-14 2:57PM EDT | 230.00 | 12.50 | 8.10 | 12.60 | 0.00 | - | - | 1 | 41.42% |
| CHTR250321P00240000 | 2024-06-24 9:54AM EDT | 240.00 | 14.50 | 10.30 | 13.50 | 0.00 | - | - | 2 | 38.35% |
| CHTR250321P00250000 | 2024-06-26 11:20AM EDT | 250.00 | 15.80 | 13.70 | 16.30 | 0.00 | - | - | 4 | 37.62% |
| CHTR250321P00260000 | 2024-05-31 3:44PM EDT | 260.00 | 22.45 | 13.80 | 20.70 | 0.00 | - | 1 | 1 | 38.33% |
| CHTR250321P00270000 | 2024-06-27 11:15AM EDT | 270.00 | 22.65 | 18.20 | 23.00 | 0.00 | - | 1 | 1 | 36.13% |
| CHTR250321P00280000 | 2024-05-21 1:38PM EDT | 280.00 | 35.26 | 30.00 | 33.70 | 0.00 | - | - | 1 | 42.51% |
| CHTR250321P00290000 | 2024-05-15 10:02AM EDT | 290.00 | 40.62 | 38.10 | 41.30 | 0.00 | - | - | 1 | 44.87% |
| CHTR250321P00310000 | 2024-06-28 2:04PM EDT | 310.00 | 40.30 | 39.80 | 41.30 | 0.00 | - | 2 | 3 | 33.12% |
© 2024 Yahoo. All rights reserved.