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:320.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240328C003200002024-03-28 3:00PM EDT2024-03-280.950.000.35+0.90+1,800.00%25097.27%
CHTR240405C003200002024-03-22 12:06PM EDT2024-04-050.830.051.550.00-61852.95%
CHTR240412C003200002024-03-26 9:59AM EDT2024-04-121.100.350.850.00-51333.67%
CHTR240419C003200002024-03-28 2:40PM EDT2024-04-191.141.101.85-0.81-41.54%1828434.99%
CHTR240426C003200002024-03-27 3:54PM EDT2024-04-263.563.404.800.00-31343.51%
CHTR240503C003200002024-03-28 1:36PM EDT2024-05-035.204.706.90-1.30-20.00%1146.17%
CHTR240517C003200002024-03-28 1:38PM EDT2024-05-176.807.107.70-1.34-16.46%1121441.49%
CHTR240621C003200002024-03-28 3:54PM EDT2024-06-2111.5011.0011.70-1.18-9.31%710439.88%
CHTR240816C003200002024-03-28 11:45AM EDT2024-08-1617.2518.0019.00-1.65-8.73%216641.65%
CHTR240920C003200002024-03-28 11:45AM EDT2024-09-2020.0020.8021.80-2.80-12.28%116840.85%
CHTR250117C003200002024-03-25 11:36AM EDT2025-01-1732.8129.5035.30-1.89-5.45%120444.61%
CHTR251219C003200002024-02-16 4:53PM EDT2025-12-1954.5055.4061.100.00-11147.50%
CHTR260116C003200002024-03-11 10:11AM EDT2026-01-1660.0557.6062.100.00-2647.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240328P003200002024-03-26 3:08PM EDT2024-03-2827.4025.0033.800.00-5075.78%
CHTR240419P003200002024-03-26 3:47PM EDT2024-04-1932.2528.4031.700.00-123137.73%
CHTR240517P003200002024-03-07 3:06PM EDT2024-05-1744.6033.2038.700.00--145.78%
CHTR240621P003200002024-02-23 4:06PM EDT2024-06-2133.2537.2038.600.00-15635.06%
CHTR240816P003200002024-03-25 11:55AM EDT2024-08-1641.8041.2046.000.00-14938.28%
CHTR240920P003200002024-03-11 1:41PM EDT2024-09-2042.2042.4045.200.00-2333.25%
CHTR250117P003200002024-02-21 2:35PM EDT2025-01-1750.5049.7051.700.00-14632.13%
CHTR250620P003200002024-03-13 2:06PM EDT2025-06-2053.5056.7061.000.00--833.35%
CHTR251219P003200002024-01-16 1:17PM EDT2025-12-1935.5052.6060.700.00--1127.95%
CHTR260116P003200002024-03-04 1:38PM EDT2026-01-1666.6163.3068.000.00-1632.04%