Australia markets close in 2 hours 2 minutes

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
479.02+5.35 (+1.13%)
At close: 04:00PM EDT
479.16 +0.14 (+0.03%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR220527C003750002022-05-20 9:31AM EDT375.00109.0099.50109.000.00-11122.66%
CHTR220527C004150002022-05-03 10:30AM EDT415.0018.4060.0069.200.00--190.09%
CHTR220527C004200002022-05-03 12:16PM EDT420.0017.8055.0064.300.00--2285.21%
CHTR220527C004250002022-05-04 1:35PM EDT425.0025.0050.0059.400.00-242780.08%
CHTR220527C004300002022-05-18 11:22AM EDT430.0047.6545.0054.500.00-5674.80%
CHTR220527C004400002022-05-18 11:22AM EDT440.0038.7535.8043.800.00-51062.79%
CHTR220527C004450002022-05-16 12:08AM EDT445.0026.5931.4039.200.00--263.72%
CHTR220527C004500002022-05-16 9:40AM EDT450.0028.4529.3032.600.00-16663.97%
CHTR220527C004550002022-05-19 3:16PM EDT455.0026.0024.1027.900.00-1356.54%
CHTR220527C004600002022-05-18 3:54PM EDT460.0017.7019.8022.600.00-2750.17%
CHTR220527C004650002022-05-24 12:15PM EDT465.0014.6016.6018.50-1.20-7.59%1951.70%
CHTR220527C004700002022-05-24 11:01AM EDT470.009.3012.6014.60-3.80-29.01%7954.83%
CHTR220527C004750002022-05-23 2:52PM EDT475.007.109.2010.90-2.00-21.98%33350.68%
CHTR220527C004800002022-05-24 10:22AM EDT480.005.506.608.10-0.85-13.39%64949.49%
CHTR220527C004850002022-05-23 3:48PM EDT485.004.304.605.800.00-71448.51%
CHTR220527C004900002022-05-24 2:55PM EDT490.002.653.204.20-1.15-30.26%253249.07%
CHTR220527C004950002022-05-20 12:44PM EDT495.003.301.852.700.00-51047.55%
CHTR220527C005000002022-05-24 3:55PM EDT500.001.501.001.90-0.55-26.83%312048.68%
CHTR220527C005050002022-05-24 3:27PM EDT505.000.830.751.35-0.67-44.67%1850.07%
CHTR220527C005100002022-05-24 3:43PM EDT510.000.750.451.00-0.05-6.25%6552.05%
CHTR220527C005150002022-05-20 2:47PM EDT515.001.000.104.500.00-1773.19%
CHTR220527C005200002022-05-23 2:05PM EDT520.000.830.051.450.00-102159.47%
CHTR220527C005250002022-05-24 11:06AM EDT525.000.880.151.50+0.50+131.58%20766.14%
CHTR220527C005350002022-04-22 3:27PM EDT535.0014.600.002.100.00-3380.54%
CHTR220527C005500002022-05-23 10:40AM EDT550.000.100.004.300.00-217112.94%
CHTR220527C005550002022-05-23 12:54PM EDT555.000.680.004.300.00-12118.29%
CHTR220527C005650002022-04-25 1:12PM EDT565.004.800.004.300.00-13128.69%
CHTR220527C005700002022-04-27 11:35AM EDT570.002.350.004.300.00--2133.74%
CHTR220527C005750002022-04-25 1:47PM EDT575.003.500.004.300.00-12138.67%
CHTR220527C005800002022-04-27 11:35AM EDT580.001.800.004.300.00--1143.55%
CHTR220527C005900002022-04-22 3:16PM EDT590.003.300.002.050.00-29131.40%
CHTR220527C005950002022-04-21 3:32PM EDT595.003.450.002.500.00-22140.82%
CHTR220527C006000002022-04-18 12:08AM EDT600.0010.500.004.000.00--2159.72%
CHTR220527C006050002022-04-21 1:24PM EDT605.002.330.004.300.00-22166.77%
CHTR220527C006100002022-04-21 3:32PM EDT610.001.840.004.300.00-25171.19%
CHTR220527C006150002022-04-08 3:34PM EDT615.006.300.004.300.00-55175.59%
CHTR220527C006200002022-04-19 11:54AM EDT620.004.600.002.100.00-1011156.45%
CHTR220527C006250002022-04-19 11:54AM EDT625.004.000.004.300.00-35184.13%
CHTR220527C006300002022-04-19 12:35PM EDT630.003.400.002.400.00--1168.12%
CHTR220527C007000002022-05-16 12:08AM EDT700.000.05-0.050.00--10146.88%
CHTR220527C007100002022-05-16 12:08AM EDT710.000.05-0.200.00--10175.39%
CHTR220527C007200002022-05-10 1:43PM EDT720.000.050.000.250.00-1010171.48%
CHTR220527C007300002022-05-16 12:08AM EDT730.000.05-0.100.00--10172.66%
CHTR220527C007600002022-04-11 12:02PM EDT760.000.050.004.300.00-11281.79%
CHTR220527C008400002022-04-18 12:08AM EDT840.000.25-1.950.00--3323.19%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR220527P002900002022-05-12 12:04PM EDT290.000.150.000.500.00-433235.55%
CHTR220527P003000002022-05-18 11:21AM EDT300.000.050.000.650.00--1228.71%
CHTR220527P003200002022-05-16 12:08AM EDT320.000.20-0.750.00--1226.66%
CHTR220527P003500002022-05-03 12:08PM EDT350.002.500.000.700.00--1161.91%
CHTR220527P003600002022-05-23 10:24AM EDT360.000.100.000.650.00-66147.56%
CHTR220527P003700002022-05-23 10:23AM EDT370.000.050.000.450.00-222128.32%
CHTR220527P003800002022-05-16 12:08AM EDT380.001.450.000.750.00--2125.59%
CHTR220527P003900002022-05-16 12:08AM EDT390.001.750.002.850.00--2144.78%
CHTR220527P004000002022-05-23 12:47PM EDT400.000.400.002.850.00-243130.27%
CHTR220527P004100002022-05-20 1:50PM EDT410.000.950.002.850.00-218115.92%
CHTR220527P004150002022-05-03 12:08PM EDT415.0016.000.004.800.00-35124.02%
CHTR220527P004200002022-05-24 11:06AM EDT420.001.100.351.10+0.45+69.23%152387.60%
CHTR220527P004250002022-05-23 2:55PM EDT425.000.700.052.350.00-1390.65%
CHTR220527P004300002022-05-24 10:47AM EDT430.001.420.300.95+0.27+23.48%51472.46%
CHTR220527P004350002022-05-18 11:30AM EDT435.002.000.601.000.00-32569.75%
CHTR220527P004400002022-05-24 1:43PM EDT440.001.100.501.15-0.40-26.67%616363.62%
CHTR220527P004450002022-05-19 11:57AM EDT445.004.100.901.400.00-3661.94%
CHTR220527P004500002022-05-24 3:48PM EDT450.001.450.851.65-0.85-36.96%1918756.13%
CHTR220527P004550002022-05-24 3:52PM EDT455.002.001.252.50-1.00-33.33%52555.51%
CHTR220527P004600002022-05-24 12:13PM EDT460.003.702.203.30-1.75-32.11%116254.98%
CHTR220527P004650002022-05-24 1:49PM EDT465.003.903.003.90-1.90-32.76%191551.12%
CHTR220527P004700002022-05-24 3:38PM EDT470.004.654.005.20-2.85-38.00%204352.45%
CHTR220527P004750002022-05-24 2:45PM EDT475.007.905.207.00-2.20-21.78%141151.39%
CHTR220527P004800002022-05-23 10:36AM EDT480.0012.607.609.000.00-2949.02%
CHTR220527P004850002022-04-25 3:42PM EDT485.0015.9010.3012.300.00--651.61%
CHTR220527P004900002022-04-25 3:01PM EDT490.0017.2013.5016.300.00-101156.23%
CHTR220527P005000002022-05-24 11:24AM EDT500.0028.8220.7025.20-1.94-6.31%1567.11%
CHTR220527P005100002022-04-29 10:02AM EDT510.0063.6028.8035.400.00-1453.64%
CHTR220527P005150002022-04-22 1:59PM EDT515.0026.2032.9042.000.00-2464.09%
CHTR220527P005200002022-05-23 12:20PM EDT520.0045.7536.5046.000.00-11104.30%
CHTR220527P005300002022-05-23 12:20PM EDT530.0055.4246.5055.500.00-11114.04%
CHTR220527P005500002022-05-05 9:53AM EDT550.0090.0066.5075.500.00-1054.69%
CHTR220527P005650002022-04-08 3:10PM EDT565.0030.60100.50110.000.00-11272.36%
CHTR220527P006000002022-05-03 12:22PM EDT600.00180.47116.20125.500.00-12194.68%
CHTR220527P006600002022-05-03 12:22PM EDT660.00240.38176.00185.500.00-10250.15%