Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 260.00 | 56.20 | 46.00 | 53.00 | 0.00 | - | - | 1 | 49.79% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 270.00 | 52.50 | 41.00 | 49.00 | 0.00 | - | 2 | 3 | 49.55% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 280.00 | 51.61 | 37.00 | 43.00 | 0.00 | - | 2 | 2 | 47.25% |
| CHTR250620C00300000 | 2024-04-23 1:13PM EDT | 300.00 | 42.20 | 29.00 | 36.00 | 0.00 | - | - | 0 | 46.57% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 310.00 | 33.20 | 26.00 | 32.10 | 0.00 | - | - | 10 | 45.54% |
| CHTR250620C00320000 | 2024-04-15 2:56PM EDT | 320.00 | 30.10 | 23.00 | 29.80 | 0.00 | - | - | 3 | 45.78% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 330.00 | 37.00 | 20.10 | 27.00 | 0.00 | - | - | 6 | 45.36% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 18.00 | 25.00 | 0.00 | - | 3 | 4 | 45.51% |
| CHTR250620C00350000 | 2024-04-15 2:52PM EDT | 350.00 | 22.70 | 15.80 | 23.00 | 0.00 | - | - | 6 | 45.50% |
| CHTR250620C00360000 | 2024-04-22 2:59PM EDT | 360.00 | 22.30 | 14.30 | 19.00 | 0.00 | - | 37 | 55 | 43.29% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 11.90 | 17.90 | 0.00 | - | 26 | 26 | 43.85% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.40 | 16.80 | 0.00 | - | - | 6 | 44.28% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 43.81% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 7.90 | 15.00 | 0.00 | - | 20 | 20 | 45.26% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 6.90 | 14.00 | 0.00 | - | 20 | 20 | 45.49% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 5.20 | 11.30 | 0.00 | - | - | 2 | 44.74% |
| CHTR250620C00450000 | 2024-04-29 12:29PM EDT | 450.00 | 6.70 | 5.80 | 7.90 | 0.00 | - | 1 | 6 | 42.32% |
| CHTR250620C00480000 | 2024-03-28 10:42AM EDT | 480.00 | 9.30 | 2.15 | 7.80 | 0.00 | - | 5 | 5 | 45.29% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 56.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 2.50 | 8.10 | 0.00 | - | - | 2 | 56.79% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 2.90 | 6.30 | 0.00 | - | 1 | 2 | 50.04% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 40.85% |
| CHTR250620P00230000 | 2024-04-23 2:50PM EDT | 230.00 | 24.00 | 21.50 | 28.20 | 0.00 | - | 20 | 21 | 39.24% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 250.00 | 32.00 | 30.00 | 36.80 | 0.00 | - | 1 | 8 | 37.60% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 35.00 | 41.60 | 0.00 | - | 2 | 3 | 36.77% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 270.00 | 46.28 | 40.50 | 44.20 | 0.00 | - | 1 | 39 | 33.60% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 280.00 | 51.40 | 46.00 | 52.00 | 0.00 | - | 21 | 21 | 34.86% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 290.00 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 36.64% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 34.94% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 34.01% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 32.72% |
© 2024 Yahoo. All rights reserved.