Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-05-03 9:43AM EDT | 230.00 | 40.00 | 43.10 | 49.80 | 0.00 | - | 6 | 6 | 87.26% |
| CHTR240517C00235000 | 2024-04-26 3:26PM EDT | 235.00 | 24.85 | 37.90 | 45.20 | 0.00 | - | 1 | 1 | 80.96% |
| CHTR240517C00240000 | 2024-05-10 3:16PM EDT | 240.00 | 35.80 | 32.30 | 40.20 | +6.80 | +23.45% | 1 | 6 | 66.63% |
| CHTR240517C00242500 | 2024-04-22 1:48PM EDT | 242.50 | 29.60 | 29.70 | 37.60 | 0.00 | - | - | 1 | 60.50% |
| CHTR240517C00245000 | 2024-04-25 1:07PM EDT | 245.00 | 21.00 | 28.10 | 35.60 | 0.00 | - | - | 1 | 68.85% |
| CHTR240517C00250000 | 2024-05-03 9:35AM EDT | 250.00 | 20.00 | 24.60 | 30.60 | 0.00 | - | 5 | 417 | 69.39% |
| CHTR240517C00252500 | 2024-05-01 10:02AM EDT | 252.50 | 10.60 | 21.10 | 28.20 | 0.00 | - | 1 | 23 | 59.35% |
| CHTR240517C00255000 | 2024-05-10 1:35PM EDT | 255.00 | 21.70 | 19.70 | 25.90 | +8.90 | +69.53% | 3 | 45 | 61.76% |
| CHTR240517C00257500 | 2024-05-08 9:51AM EDT | 257.50 | 21.30 | 18.30 | 21.20 | 0.00 | - | 7 | 87 | 51.07% |
| CHTR240517C00260000 | 2024-05-10 3:02PM EDT | 260.00 | 17.90 | 16.60 | 18.20 | +3.70 | +26.06% | 13 | 351 | 55.31% |
| CHTR240517C00262500 | 2024-05-06 3:14PM EDT | 262.50 | 13.00 | 14.10 | 16.70 | 0.00 | - | 5 | 97 | 58.25% |
| CHTR240517C00265000 | 2024-05-06 3:21PM EDT | 265.00 | 10.87 | 12.70 | 13.60 | 0.00 | - | 5 | 319 | 47.66% |
| CHTR240517C00267500 | 2024-05-07 2:59PM EDT | 267.50 | 7.70 | 10.80 | 11.70 | 0.00 | - | 1 | 45 | 46.31% |
| CHTR240517C00270000 | 2024-05-10 3:58PM EDT | 270.00 | 9.40 | 9.30 | 10.00 | +5.30 | +129.27% | 29 | 1,039 | 45.61% |
| CHTR240517C00272500 | 2024-05-10 3:53PM EDT | 272.50 | 8.20 | 7.90 | 8.20 | +4.30 | +110.26% | 14 | 408 | 43.35% |
| CHTR240517C00275000 | 2024-05-10 3:53PM EDT | 275.00 | 6.85 | 6.50 | 6.90 | +2.65 | +63.10% | 136 | 408 | 43.54% |
| CHTR240517C00277500 | 2024-05-10 3:37PM EDT | 277.50 | 5.95 | 5.40 | 5.70 | +2.75 | +85.94% | 85 | 130 | 43.40% |
| CHTR240517C00280000 | 2024-05-10 3:51PM EDT | 280.00 | 4.80 | 4.30 | 4.70 | +1.40 | +41.18% | 58 | 560 | 43.60% |
| CHTR240517C00282500 | 2024-05-10 2:15PM EDT | 282.50 | 3.60 | 3.50 | 3.90 | +2.35 | +188.00% | 16 | 357 | 44.24% |
| CHTR240517C00285000 | 2024-05-10 3:35PM EDT | 285.00 | 3.44 | 2.85 | 3.20 | +2.34 | +212.73% | 141 | 137 | 44.73% |
| CHTR240517C00287500 | 2024-05-10 11:15AM EDT | 287.50 | 2.15 | 2.25 | 2.60 | +0.45 | +26.47% | 1 | 75 | 45.12% |
| CHTR240517C00290000 | 2024-05-10 3:28PM EDT | 290.00 | 2.15 | 1.75 | 2.15 | +0.80 | +59.26% | 23 | 2,850 | 45.95% |
| CHTR240517C00295000 | 2024-05-10 11:06AM EDT | 295.00 | 1.30 | 1.15 | 1.40 | -0.35 | -21.21% | 280 | 96 | 46.90% |
| CHTR240517C00297500 | 2024-05-10 3:26PM EDT | 297.50 | 1.01 | 0.90 | 1.20 | +0.46 | +83.64% | 108 | 1 | 48.32% |
| CHTR240517C00300000 | 2024-05-10 3:36PM EDT | 300.00 | 0.90 | 0.75 | 1.00 | -0.20 | -18.18% | 74 | 305 | 49.27% |
| CHTR240517C00305000 | 2024-05-09 10:37AM EDT | 305.00 | 0.53 | 0.40 | 0.70 | -0.17 | -24.29% | 1 | 155 | 51.17% |
| CHTR240517C00310000 | 2024-05-09 1:56PM EDT | 310.00 | 0.20 | 0.20 | 1.50 | 0.00 | - | 17 | 293 | 59.91% |
| CHTR240517C00315000 | 2024-05-08 10:32AM EDT | 315.00 | 0.72 | 0.15 | 4.10 | 0.00 | - | 547 | 522 | 84.01% |
| CHTR240517C00320000 | 2024-05-08 10:32AM EDT | 320.00 | 0.65 | 0.10 | 4.00 | 0.00 | - | 500 | 718 | 89.70% |
| CHTR240517C00325000 | 2024-05-01 9:45AM EDT | 325.00 | 0.66 | 0.05 | 3.90 | 0.00 | - | 5 | 6 | 95.07% |
| CHTR240517C00330000 | 2024-05-06 2:43PM EDT | 330.00 | 0.60 | 0.05 | 3.30 | 0.00 | - | 1 | 177 | 96.90% |
| CHTR240517C00340000 | 2024-05-10 3:59PM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 21 | 71.00% |
| CHTR240517C00345000 | 2024-05-09 3:37PM EDT | 345.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 80.27% |
| CHTR240517C00350000 | 2024-05-08 11:31AM EDT | 350.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 45 | 83.30% |
| CHTR240517C00360000 | 2024-05-10 1:51PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 62 | 69.53% |
| CHTR240517C00370000 | 2024-05-10 1:47PM EDT | 370.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 51 | 71 | 75.78% |
| CHTR240517C00380000 | 2024-05-10 10:28AM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 295 | 87.89% |
| CHTR240517C00390000 | 2024-05-08 9:50AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 87.50% |
| CHTR240517C00400000 | 2024-05-03 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 57 | 113.09% |
| CHTR240517C00410000 | 2024-04-30 10:01AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| CHTR240517C00420000 | 2024-04-30 10:01AM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 20 | 119.92% |
| CHTR240517C00430000 | 2024-04-26 10:15AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 43 | 116.80% |
| CHTR240517C00440000 | 2024-04-29 10:00AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 408 | 114.84% |
| CHTR240517C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,083 | 1,494 | 119.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00135000 | 2024-04-26 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 544 | 656 | 177.34% |
| CHTR240517P00140000 | 2024-04-26 11:59AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 50.00% |
| CHTR240517P00145000 | 2024-04-26 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 27 | 178.91% |
| CHTR240517P00150000 | 2024-04-26 1:23PM EDT | 150.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 20 | 25 | 280.08% |
| CHTR240517P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 47 | 175.39% |
| CHTR240517P00160000 | 2024-05-06 10:00AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 104 | 146.88% |
| CHTR240517P00165000 | 2024-05-06 11:09AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 46 | 154.69% |
| CHTR240517P00170000 | 2024-05-10 10:15AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 137.89% |
| CHTR240517P00175000 | 2024-05-10 10:26AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 24 | 124.61% |
| CHTR240517P00180000 | 2024-05-10 10:46AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 41 | 122.85% |
| CHTR240517P00190000 | 2024-05-10 3:38PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 31 | 6 | 118.36% |
| CHTR240517P00195000 | 2024-05-09 3:03PM EDT | 195.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 131.93% |
| CHTR240517P00200000 | 2024-05-03 1:09PM EDT | 200.00 | 0.93 | 0.05 | 3.90 | 0.00 | - | 1 | 1,968 | 165.58% |
| CHTR240517P00205000 | 2024-05-01 11:12AM EDT | 205.00 | 0.20 | 0.00 | 3.70 | 0.00 | - | 1 | 13 | 152.88% |
| CHTR240517P00210000 | 2024-05-09 3:00PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 192 | 81.84% |
| CHTR240517P00215000 | 2024-05-01 11:24AM EDT | 215.00 | 0.40 | 0.05 | 2.65 | 0.00 | - | 1 | 256 | 123.29% |
| CHTR240517P00220000 | 2024-05-07 12:53PM EDT | 220.00 | 0.44 | 0.10 | 2.00 | 0.00 | - | 1 | 128 | 107.67% |
| CHTR240517P00225000 | 2024-05-09 3:43PM EDT | 225.00 | 0.09 | 0.10 | 2.65 | 0.00 | - | 1 | 12 | 105.62% |
| CHTR240517P00230000 | 2024-05-10 12:45PM EDT | 230.00 | 0.22 | 0.15 | 0.25 | -0.10 | -31.25% | 4 | 200 | 65.63% |
| CHTR240517P00235000 | 2024-05-09 3:55PM EDT | 235.00 | 0.40 | 0.10 | 2.00 | 0.00 | - | 7 | 22 | 81.93% |
| CHTR240517P00240000 | 2024-05-09 3:45PM EDT | 240.00 | 0.59 | 0.25 | 0.65 | 0.00 | - | 10 | 746 | 60.60% |
| CHTR240517P00242500 | 2024-05-09 3:45PM EDT | 242.50 | 0.71 | 0.15 | 0.85 | 0.00 | - | 71 | 244 | 58.15% |
| CHTR240517P00245000 | 2024-05-10 2:02PM EDT | 245.00 | 0.77 | 0.15 | 0.75 | +0.30 | +63.83% | 5 | 522 | 53.22% |
| CHTR240517P00247500 | 2024-05-07 2:49PM EDT | 247.50 | 0.85 | 0.30 | 0.85 | +0.20 | +30.77% | 3 | 20 | 52.25% |
| CHTR240517P00250000 | 2024-05-10 12:47PM EDT | 250.00 | 0.51 | 0.50 | 0.60 | -1.04 | -67.10% | 7 | 1,140 | 48.88% |
| CHTR240517P00252500 | 2024-05-09 12:56PM EDT | 252.50 | 1.02 | 0.40 | 2.65 | 0.00 | - | 1 | 55 | 58.45% |
| CHTR240517P00255000 | 2024-05-09 3:56PM EDT | 255.00 | 1.00 | 0.40 | 3.10 | -0.55 | -35.48% | 3 | 888 | 56.40% |
| CHTR240517P00257500 | 2024-05-10 2:56PM EDT | 257.50 | 1.12 | 0.80 | 1.25 | -2.09 | -65.11% | 6 | 236 | 46.00% |
| CHTR240517P00260000 | 2024-05-10 2:43PM EDT | 260.00 | 1.35 | 1.15 | 1.70 | -1.62 | -54.55% | 32 | 957 | 46.27% |
| CHTR240517P00262500 | 2024-05-10 2:56PM EDT | 262.50 | 1.62 | 1.55 | 1.85 | -2.18 | -57.37% | 6 | 270 | 42.77% |
| CHTR240517P00265000 | 2024-05-10 1:22PM EDT | 265.00 | 2.15 | 2.05 | 2.30 | -4.35 | -66.92% | 11 | 397 | 41.53% |
| CHTR240517P00267500 | 2024-05-10 2:21PM EDT | 267.50 | 2.91 | 2.65 | 3.00 | -1.59 | -35.33% | 4 | 109 | 41.43% |
| CHTR240517P00270000 | 2024-05-10 2:51PM EDT | 270.00 | 3.73 | 3.30 | 3.80 | -3.67 | -49.59% | 29 | 1,234 | 41.04% |
| CHTR240517P00272500 | 2024-05-10 3:09PM EDT | 272.50 | 4.60 | 4.40 | 4.70 | -5.70 | -55.34% | 28 | 89 | 40.33% |
| CHTR240517P00275000 | 2024-05-10 2:18PM EDT | 275.00 | 5.70 | 5.50 | 5.90 | -5.15 | -47.47% | 19 | 102 | 40.59% |
| CHTR240517P00277500 | 2024-05-10 1:33PM EDT | 277.50 | 7.10 | 6.90 | 7.20 | -2.10 | -22.83% | 15 | 24 | 40.43% |
| CHTR240517P00280000 | 2024-05-10 3:55PM EDT | 280.00 | 8.50 | 8.40 | 8.70 | -2.87 | -25.24% | 19 | 2,211 | 40.56% |
| CHTR240517P00282500 | 2024-05-09 11:56AM EDT | 282.50 | 11.50 | 9.90 | 10.50 | -1.78 | -13.40% | 1 | 36 | 41.77% |
| CHTR240517P00285000 | 2024-05-08 12:32PM EDT | 285.00 | 12.00 | 9.60 | 12.30 | +2.00 | +20.00% | 1 | 12 | 42.08% |
| CHTR240517P00290000 | 2024-05-08 2:35PM EDT | 290.00 | 13.84 | 15.30 | 16.50 | 0.00 | - | 12 | 199 | 45.07% |
| CHTR240517P00300000 | 2024-05-09 11:05AM EDT | 300.00 | 25.60 | 20.90 | 26.10 | 0.00 | - | 1 | 51 | 57.25% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 310.00 | 47.80 | 30.20 | 38.50 | 0.00 | - | 4 | 0 | 96.48% |
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 320.00 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 157.51% |
© 2024 Yahoo. All rights reserved.