Australia markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
290.63-2.88 (-0.98%)
At close: 04:00PM EDT
289.00 -1.63 (-0.56%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240405C002900002024-03-28 3:58PM EDT2024-04-055.104.805.50-2.60-33.77%361330.20%
CHTR240412C002900002024-03-28 1:56PM EDT2024-04-126.106.008.30-3.95-39.30%214734.00%
CHTR240419C002900002024-03-28 3:37PM EDT2024-04-199.109.4010.10-2.90-24.17%5155934.41%
CHTR240426C002900002024-03-28 12:50PM EDT2024-04-2610.4014.5018.00-1.90-15.45%2354.22%
CHTR240503C002900002024-03-28 10:13AM EDT2024-05-0317.7012.8017.30+0.70+4.12%2246.73%
CHTR240517C002900002024-03-28 3:26PM EDT2024-05-1717.7518.5019.20-1.75-8.97%1013144.10%
CHTR240621C002900002024-03-28 11:49AM EDT2024-06-2121.8023.4024.00-3.58-14.11%1011642.44%
CHTR240816C002900002024-03-26 9:59AM EDT2024-08-1631.0030.2032.200.00-33444.42%
CHTR240920C002900002024-03-28 11:45AM EDT2024-09-2032.5031.3035.30-9.69-22.97%15343.66%
CHTR250117C002900002024-03-28 3:44PM EDT2025-01-1746.5044.6047.60-2.50-5.10%3645.72%
CHTR251219C002900002024-02-26 11:29AM EDT2025-12-1975.9068.0075.000.00-1349.91%
CHTR260116C002900002024-03-28 12:25PM EDT2026-01-1670.3067.0074.00-0.71-1.00%109748.16%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240405P002900002024-03-28 10:35AM EDT2024-04-056.004.104.60+2.50+71.43%26128.63%
CHTR240412P002900002024-03-22 11:34AM EDT2024-04-128.106.3010.800.00-22047.35%
CHTR240419P002900002024-03-28 2:40PM EDT2024-04-198.308.008.60-1.20-12.63%378731.35%
CHTR240426P002900002024-03-28 2:18PM EDT2024-04-2614.1012.3016.30+2.90+25.89%1350.93%
CHTR240517P002900002024-03-28 3:58PM EDT2024-05-1716.2015.9016.60-0.65-3.86%123239.50%
CHTR240621P002900002024-03-28 3:11PM EDT2024-06-2120.8019.4020.20+1.40+7.22%1114736.76%
CHTR240816P002900002024-03-26 10:47AM EDT2024-08-1626.4024.5025.900.00-1035236.50%
CHTR240920P002900002024-03-26 1:35PM EDT2024-09-2028.4026.4030.500.00-440738.44%
CHTR250117P002900002024-03-27 3:29PM EDT2025-01-1734.0032.2036.600.00-25335.62%
CHTR251219P002900002024-03-26 2:00PM EDT2025-12-1948.7545.4052.000.00-2030834.67%
CHTR260116P002900002024-03-26 2:00PM EDT2026-01-1649.2546.7053.000.00-2032034.59%