Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.86 -43.20 (-3.22%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00225000 | 2024-04-25 10:22AM EDT | 225.00 | 33.50 | 30.70 | 36.40 | 0.00 | - | - | 1 | 81.01% |
| CHTR240503C00227500 | 2024-04-25 10:22AM EDT | 227.50 | 31.30 | 28.10 | 33.90 | 0.00 | - | - | 1 | 73.93% |
| CHTR240503C00230000 | 2024-04-25 10:22AM EDT | 230.00 | 29.20 | 25.50 | 31.80 | 0.00 | - | - | 1 | 73.58% |
| CHTR240503C00232500 | 2024-04-25 10:22AM EDT | 232.50 | 27.10 | 22.30 | 29.30 | 0.00 | - | - | 1 | 55.57% |
| CHTR240503C00235000 | 2024-04-25 10:22AM EDT | 235.00 | 25.20 | 19.80 | 27.90 | 0.00 | - | - | 1 | 67.68% |
| CHTR240503C00237500 | 2024-04-26 3:34PM EDT | 237.50 | 19.60 | 17.90 | 24.30 | 0.00 | - | 3 | 4 | 55.86% |
| CHTR240503C00240000 | 2024-04-29 9:34AM EDT | 240.00 | 16.50 | 16.10 | 21.50 | 0.00 | - | 1 | 2 | 54.98% |
| CHTR240503C00242500 | 2024-04-25 10:22AM EDT | 242.50 | 19.60 | 12.90 | 19.60 | 0.00 | - | - | 1 | 94.89% |
| CHTR240503C00245000 | 2024-04-30 10:24AM EDT | 245.00 | 14.20 | 12.40 | 17.50 | +1.20 | +9.23% | 2 | 7 | 60.69% |
| CHTR240503C00247500 | 2024-04-26 11:28AM EDT | 247.50 | 9.90 | 10.70 | 14.50 | 0.00 | - | 8 | 7 | 55.27% |
| CHTR240503C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 8.00 | 7.90 | 10.20 | 0.00 | - | 76 | 66 | 48.80% |
| CHTR240503C00252500 | 2024-04-26 3:55PM EDT | 252.50 | 6.70 | 7.50 | 8.00 | 0.00 | - | 18 | 16 | 43.90% |
| CHTR240503C00255000 | 2024-04-30 10:47AM EDT | 255.00 | 6.25 | 5.70 | 6.30 | -2.45 | -28.16% | 3 | 61 | 42.82% |
| CHTR240503C00257500 | 2024-04-30 11:42AM EDT | 257.50 | 4.20 | 4.20 | 4.80 | -2.40 | -36.36% | 1 | 46 | 41.76% |
| CHTR240503C00260000 | 2024-04-30 10:47AM EDT | 260.00 | 3.50 | 3.00 | 3.40 | -1.39 | -28.43% | 7 | 127 | 39.61% |
| CHTR240503C00262500 | 2024-04-30 11:54AM EDT | 262.50 | 2.40 | 2.10 | 2.45 | -1.40 | -36.84% | 9 | 26 | 39.54% |
| CHTR240503C00265000 | 2024-04-30 11:53AM EDT | 265.00 | 1.64 | 1.60 | 1.90 | -1.26 | -43.45% | 1 | 69 | 41.58% |
| CHTR240503C00267500 | 2024-04-30 11:36AM EDT | 267.50 | 1.05 | 1.05 | 1.20 | -0.89 | -45.88% | 19 | 76 | 40.02% |
| CHTR240503C00270000 | 2024-04-30 11:05AM EDT | 270.00 | 0.94 | 0.75 | 0.90 | -0.41 | -30.37% | 2 | 400 | 41.68% |
| CHTR240503C00272500 | 2024-04-29 2:38PM EDT | 272.50 | 1.15 | 0.45 | 0.65 | 0.00 | - | 215 | 112 | 42.80% |
| CHTR240503C00275000 | 2024-04-30 12:12PM EDT | 275.00 | 0.39 | 0.30 | 0.50 | -0.51 | -62.96% | 8 | 75 | 44.63% |
| CHTR240503C00277500 | 2024-04-29 2:25PM EDT | 277.50 | 0.65 | 0.20 | 0.40 | 0.00 | - | 27 | 31 | 46.73% |
| CHTR240503C00280000 | 2024-04-30 12:12PM EDT | 280.00 | 0.22 | 0.10 | 0.35 | -0.28 | -58.33% | 7 | 90 | 49.61% |
| CHTR240503C00282500 | 2024-04-29 10:31AM EDT | 282.50 | 0.30 | 0.05 | 1.05 | 0.00 | - | 4 | 18 | 59.47% |
| CHTR240503C00285000 | 2024-04-26 10:51AM EDT | 285.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 3 | 15 | 53.13% |
| CHTR240503C00287500 | 2024-04-26 11:34AM EDT | 287.50 | 0.38 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 84.08% |
| CHTR240503C00290000 | 2024-04-30 10:08AM EDT | 290.00 | 0.07 | 0.05 | 1.30 | -0.13 | -65.00% | 3 | 26 | 75.59% |
| CHTR240503C00292500 | 2024-04-23 11:19AM EDT | 292.50 | 4.90 | 0.05 | 1.25 | 0.00 | - | - | 1 | 79.10% |
| CHTR240503C00295000 | 2024-04-29 11:40AM EDT | 295.00 | 0.16 | 0.05 | 1.25 | 0.00 | - | 10 | 15 | 83.20% |
| CHTR240503C00297500 | 2024-04-26 9:34AM EDT | 297.50 | 1.34 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 87.21% |
| CHTR240503C00300000 | 2024-04-30 10:28AM EDT | 300.00 | 0.08 | 0.00 | 0.20 | -0.05 | -38.46% | 2 | 22 | 66.02% |
| CHTR240503C00305000 | 2024-04-30 10:54AM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 72.07% |
| CHTR240503C00310000 | 2024-04-29 11:15AM EDT | 310.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 109.33% |
| CHTR240503C00312500 | 2024-04-29 10:34AM EDT | 312.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 113.04% |
| CHTR240503C00315000 | 2024-04-30 9:30AM EDT | 315.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 91 | 41 | 115.82% |
| CHTR240503C00317500 | 2024-04-29 11:09AM EDT | 317.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 120.22% |
| CHTR240503C00320000 | 2024-04-29 10:43AM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 114.55% |
| CHTR240503C00322500 | 2024-04-29 9:33AM EDT | 322.50 | 0.08 | 0.00 | 1.70 | 0.00 | - | 65 | 79 | 130.47% |
| CHTR240503C00325000 | 2024-04-26 10:05AM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 115.23% |
| CHTR240503C00327500 | 2024-04-29 10:00AM EDT | 327.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 134.08% |
| CHTR240503C00330000 | 2024-04-29 9:59AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 25 | 137.40% |
| CHTR240503C00332500 | 2024-04-29 9:56AM EDT | 332.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 16 | 140.72% |
| CHTR240503C00335000 | 2024-04-29 9:56AM EDT | 335.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 143.95% |
| CHTR240503C00337500 | 2024-04-29 9:54AM EDT | 337.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 13 | 147.17% |
| CHTR240503C00340000 | 2024-04-29 9:51AM EDT | 340.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 150.34% |
| CHTR240503C00342500 | 2024-04-29 9:42AM EDT | 342.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 97.66% |
| CHTR240503C00345000 | 2024-04-29 9:49AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 65 | 99.22% |
| CHTR240503C00347500 | 2024-04-29 9:40AM EDT | 347.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 51 | 101.56% |
| CHTR240503C00350000 | 2024-04-25 3:37PM EDT | 350.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 162.70% |
| CHTR240503C00370000 | 2024-04-26 9:55AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 135.16% |
| CHTR240503C00375000 | 2024-04-26 9:53AM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 139.45% |
| CHTR240503C00385000 | 2024-04-26 9:44AM EDT | 385.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 277 | 132.81% |
| CHTR240503C00390000 | 2024-04-26 9:42AM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 230 | 230 | 135.94% |
| CHTR240503C00395000 | 2024-04-26 9:41AM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 212.21% |
| CHTR240503C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 150.78% |
| CHTR240503C00415000 | 2024-04-26 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 104 | 154.69% |
| CHTR240503C00420000 | 2024-04-26 9:42AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 87 | 157.81% |
| CHTR240503C00425000 | 2024-04-26 9:42AM EDT | 425.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 27 | 27 | 241.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00170000 | 2024-04-26 10:12AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 421 | 422 | 142.97% |
| CHTR240503P00177500 | 2024-04-26 10:22AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 129.69% |
| CHTR240503P00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 198.54% |
| CHTR240503P00182500 | 2024-04-26 10:35AM EDT | 182.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 203.32% |
| CHTR240503P00185000 | 2024-03-26 9:56AM EDT | 185.00 | 0.20 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 212.40% |
| CHTR240503P00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 30 | 33 | 188.28% |
| CHTR240503P00195000 | 2024-04-29 9:40AM EDT | 195.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 160.84% |
| CHTR240503P00200000 | 2024-04-30 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 11 | 98.44% |
| CHTR240503P00202500 | 2024-04-23 3:34PM EDT | 202.50 | 0.51 | 0.00 | 0.85 | 0.00 | - | - | 6 | 128.03% |
| CHTR240503P00205000 | 2024-04-30 11:54AM EDT | 205.00 | 0.10 | 0.00 | 0.55 | -0.45 | -81.82% | 10 | 6 | 113.67% |
| CHTR240503P00207500 | 2024-04-26 11:37AM EDT | 207.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 130.96% |
| CHTR240503P00210000 | 2024-04-29 11:45AM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 25 | 90 | 125.10% |
| CHTR240503P00212500 | 2024-04-29 1:20PM EDT | 212.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 37 | 119.24% |
| CHTR240503P00215000 | 2024-04-26 10:02AM EDT | 215.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 2 | 23 | 129.88% |
| CHTR240503P00217500 | 2024-04-26 12:55PM EDT | 217.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 108 | 114 | 92.29% |
| CHTR240503P00220000 | 2024-04-29 3:33PM EDT | 220.00 | 0.10 | 0.05 | 2.75 | 0.00 | - | 2 | 30 | 118.95% |
| CHTR240503P00222500 | 2024-04-26 10:01AM EDT | 222.50 | 0.50 | 0.05 | 2.55 | 0.00 | - | 1 | 1 | 110.35% |
| CHTR240503P00225000 | 2024-04-26 12:56PM EDT | 225.00 | 0.25 | 0.05 | 4.20 | 0.00 | - | 28 | 35 | 120.34% |
| CHTR240503P00227500 | 2024-04-29 1:45PM EDT | 227.50 | 0.10 | 0.05 | 4.20 | 0.00 | - | 1 | 10 | 113.48% |
| CHTR240503P00230000 | 2024-04-29 9:41AM EDT | 230.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 1 | 53 | 71.09% |
| CHTR240503P00232500 | 2024-04-29 2:39PM EDT | 232.50 | 0.11 | 0.05 | 3.20 | 0.00 | - | 106 | 110 | 91.24% |
| CHTR240503P00235000 | 2024-04-29 11:42AM EDT | 235.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 28 | 836 | 50.59% |
| CHTR240503P00237500 | 2024-04-30 10:40AM EDT | 237.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 10 | 17 | 49.71% |
| CHTR240503P00240000 | 2024-04-30 10:12AM EDT | 240.00 | 0.32 | 0.20 | 0.35 | -0.03 | -8.57% | 3 | 93 | 46.19% |
| CHTR240503P00242500 | 2024-04-30 12:02PM EDT | 242.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 7 | 25 | 42.33% |
| CHTR240503P00245000 | 2024-04-30 11:59AM EDT | 245.00 | 0.48 | 0.35 | 0.55 | -0.07 | -12.73% | 7 | 82 | 40.21% |
| CHTR240503P00247500 | 2024-04-29 3:55PM EDT | 247.50 | 0.76 | 0.60 | 0.85 | 0.00 | - | 3 | 36 | 39.53% |
| CHTR240503P00250000 | 2024-04-30 10:04AM EDT | 250.00 | 1.65 | 1.00 | 1.25 | +0.49 | +42.24% | 5 | 131 | 38.48% |
| CHTR240503P00252500 | 2024-04-29 2:18PM EDT | 252.50 | 3.50 | 1.40 | 1.80 | +2.10 | +150.00% | 5 | 63 | 37.42% |
| CHTR240503P00255000 | 2024-04-30 9:38AM EDT | 255.00 | 4.50 | 2.15 | 2.60 | +2.20 | +95.65% | 2 | 275 | 36.94% |
| CHTR240503P00257500 | 2024-04-30 10:47AM EDT | 257.50 | 4.00 | 3.30 | 3.60 | +0.80 | +25.00% | 12 | 103 | 36.13% |
| CHTR240503P00260000 | 2024-04-30 12:08PM EDT | 260.00 | 4.80 | 4.40 | 5.00 | +0.60 | +14.29% | 42 | 150 | 36.74% |
| CHTR240503P00262500 | 2024-04-29 11:12AM EDT | 262.50 | 5.70 | 5.90 | 6.40 | 0.00 | - | 1 | 35 | 34.94% |
| CHTR240503P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 7.89 | 7.90 | 8.60 | +1.39 | +21.38% | 5 | 87 | 39.31% |
| CHTR240503P00267500 | 2024-04-25 10:05AM EDT | 267.50 | 18.02 | 9.20 | 11.20 | 0.00 | - | 10 | 44 | 47.39% |
| CHTR240503P00270000 | 2024-04-29 3:08PM EDT | 270.00 | 11.40 | 11.60 | 13.20 | 0.00 | - | 5 | 48 | 47.41% |
| CHTR240503P00272500 | 2024-04-29 11:44AM EDT | 272.50 | 13.50 | 12.70 | 16.70 | 0.00 | - | 7 | 5 | 66.48% |
| CHTR240503P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 23.68 | 15.90 | 18.10 | 0.00 | - | 122 | 125 | 57.37% |
| CHTR240503P00277500 | 2024-04-26 3:31PM EDT | 277.50 | 21.94 | 17.00 | 22.20 | 0.00 | - | 2 | 2 | 85.11% |
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 280.00 | 22.70 | 18.40 | 25.70 | 0.00 | - | 1 | 6 | 103.39% |
| CHTR240503P00285000 | 2024-04-15 3:10PM EDT | 285.00 | 33.60 | 23.50 | 29.80 | 0.00 | - | 1 | 1 | 103.88% |
| CHTR240503P00290000 | 2024-04-26 12:17PM EDT | 290.00 | 35.98 | 28.70 | 35.00 | 0.00 | - | 2 | 2 | 117.55% |
© 2024 Yahoo. All rights reserved.