Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,618.34 +322.27 (+0.47%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 20.20 | 41.00 | 49.00 | 0.00 | - | 1 | 1 | 173.36% |
| CHTR240524C00240000 | 2024-05-17 3:33PM EDT | 240.00 | 34.49 | 31.50 | 39.10 | 0.00 | - | 1 | 1 | 67.77% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 250.00 | 13.80 | 21.50 | 29.20 | 0.00 | - | 2 | 2 | 52.54% |
| CHTR240524C00255000 | 2024-05-20 10:21AM EDT | 255.00 | 18.05 | 16.70 | 24.20 | 0.00 | - | 3 | 8 | 103.47% |
| CHTR240524C00257500 | 2024-05-17 3:16PM EDT | 257.50 | 18.00 | 16.60 | 19.80 | 0.00 | - | 3 | 3 | 73.22% |
| CHTR240524C00260000 | 2024-05-14 10:52AM EDT | 260.00 | 21.32 | 14.40 | 17.00 | 0.00 | - | 1 | 6 | 62.65% |
| CHTR240524C00262500 | 2024-05-15 2:23PM EDT | 262.50 | 13.15 | 12.60 | 14.30 | 0.00 | - | - | 3 | 53.47% |
| CHTR240524C00265000 | 2024-05-17 3:50PM EDT | 265.00 | 12.90 | 10.50 | 12.00 | +2.10 | +19.44% | 2 | 19 | 49.12% |
| CHTR240524C00267500 | 2024-05-16 9:55AM EDT | 267.50 | 8.90 | 8.80 | 13.50 | 0.00 | - | - | 1 | 58.84% |
| CHTR240524C00270000 | 2024-05-21 11:36AM EDT | 270.00 | 6.60 | 6.70 | 7.70 | -0.87 | -11.65% | 11 | 46 | 41.38% |
| CHTR240524C00272500 | 2024-05-21 10:07AM EDT | 272.50 | 6.80 | 5.30 | 5.80 | +0.80 | +13.33% | 4 | 46 | 38.23% |
| CHTR240524C00275000 | 2024-05-21 3:54PM EDT | 275.00 | 4.00 | 4.00 | 4.40 | -0.60 | -13.04% | 49 | 73 | 37.82% |
| CHTR240524C00277500 | 2024-05-21 3:40PM EDT | 277.50 | 2.70 | 2.85 | 3.30 | -0.70 | -20.59% | 19 | 413 | 38.06% |
| CHTR240524C00280000 | 2024-05-21 3:17PM EDT | 280.00 | 2.25 | 2.05 | 2.40 | -0.48 | -17.58% | 11 | 234 | 38.15% |
| CHTR240524C00282500 | 2024-05-21 3:17PM EDT | 282.50 | 1.60 | 1.40 | 1.70 | -0.35 | -17.95% | 7 | 63 | 38.26% |
| CHTR240524C00285000 | 2024-05-21 3:40PM EDT | 285.00 | 0.95 | 0.95 | 1.25 | -0.50 | -34.48% | 80 | 142 | 39.33% |
| CHTR240524C00287500 | 2024-05-21 12:50PM EDT | 287.50 | 0.83 | 0.65 | 0.90 | -0.07 | -7.78% | 27 | 195 | 40.19% |
| CHTR240524C00290000 | 2024-05-21 12:59PM EDT | 290.00 | 0.55 | 0.40 | 0.65 | -0.18 | -24.66% | 101 | 73 | 41.16% |
| CHTR240524C00292500 | 2024-05-21 10:01AM EDT | 292.50 | 0.66 | 0.25 | 0.50 | -0.04 | -5.71% | 1 | 575 | 42.82% |
| CHTR240524C00295000 | 2024-05-21 12:41PM EDT | 295.00 | 0.20 | 0.15 | 0.40 | -0.18 | -47.37% | 2 | 51 | 44.73% |
| CHTR240524C00297500 | 2024-05-21 1:04PM EDT | 297.50 | 0.17 | 0.10 | 3.50 | -0.28 | -62.22% | 15 | 5 | 73.85% |
| CHTR240524C00300000 | 2024-05-21 11:12AM EDT | 300.00 | 0.22 | 0.05 | 2.75 | -0.08 | -26.67% | 7 | 8 | 72.85% |
| CHTR240524C00305000 | 2024-05-17 12:25PM EDT | 305.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 53.13% |
| CHTR240524C00310000 | 2024-05-20 2:43PM EDT | 310.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 8 | 14 | 73.93% |
| CHTR240524C00315000 | 2024-05-20 11:37AM EDT | 315.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 12 | 17 | 109.25% |
| CHTR240524C00320000 | 2024-05-14 10:59AM EDT | 320.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 93.02% |
| CHTR240524C00325000 | 2024-05-17 3:52PM EDT | 325.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 213 | 214 | 111.48% |
| CHTR240524C00335000 | 2024-05-16 12:57PM EDT | 335.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 114.11% |
| CHTR240524C00355000 | 2024-05-14 9:36AM EDT | 355.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | - | 3 | 139.70% |
| CHTR240524C00360000 | 2024-05-14 9:35AM EDT | 360.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 145.70% |
| CHTR240524C00370000 | 2024-05-09 10:28AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 157.32% |
| CHTR240524C00375000 | 2024-05-09 10:30AM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 162.99% |
| CHTR240524C00385000 | 2024-05-13 9:52AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 29 | 29 | 173.93% |
| CHTR240524C00430000 | 2024-05-17 11:11AM EDT | 430.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 2 | 2 | 254.10% |
| CHTR240524C00440000 | 2024-05-10 11:39AM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 16 | 194.14% |
| CHTR240524C00450000 | 2024-05-10 11:41AM EDT | 450.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | - | 16 | 265.72% |
| CHTR240524C00530000 | 2024-05-06 10:34AM EDT | 530.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 29 | 250.78% |
| CHTR240524C00560000 | 2024-05-08 3:29PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 52 | 220.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00170000 | 2024-05-14 12:14PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 257 | 174.22% |
| CHTR240524P00175000 | 2024-05-14 10:21AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 16 | 164.06% |
| CHTR240524P00180000 | 2024-05-15 10:11AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 85 | 154.69% |
| CHTR240524P00190000 | 2024-05-15 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 127.34% |
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 200.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 217.58% |
| CHTR240524P00210000 | 2024-05-17 10:22AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 95.31% |
| CHTR240524P00215000 | 2024-05-17 9:40AM EDT | 215.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 400 | 418 | 111.33% |
| CHTR240524P00220000 | 2024-05-20 9:42AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 80.47% |
| CHTR240524P00225000 | 2024-04-24 10:42AM EDT | 225.00 | 3.35 | 0.00 | 0.70 | 0.00 | - | - | 3 | 104.40% |
| CHTR240524P00230000 | 2024-05-21 1:57PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 220 | 71.09% |
| CHTR240524P00235000 | 2024-05-21 10:02AM EDT | 235.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 20 | 33 | 83.98% |
| CHTR240524P00240000 | 2024-05-21 9:30AM EDT | 240.00 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 10 | 60 | 63.48% |
| CHTR240524P00242500 | 2024-05-17 12:49PM EDT | 242.50 | 0.18 | 0.05 | 2.65 | 0.00 | - | 9 | 4 | 97.07% |
| CHTR240524P00245000 | 2024-05-20 9:30AM EDT | 245.00 | 0.15 | 0.05 | 1.65 | 0.00 | - | 3 | 20 | 80.62% |
| CHTR240524P00247500 | 2024-05-17 12:17PM EDT | 247.50 | 0.25 | 0.05 | 1.35 | 0.00 | - | 3 | 5 | 71.63% |
| CHTR240524P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 1.72 | 0.05 | 0.35 | +1.47 | +588.00% | 1 | 53 | 50.88% |
| CHTR240524P00252500 | 2024-05-20 2:40PM EDT | 252.50 | 0.25 | 0.05 | 1.70 | 0.00 | - | 1 | 83 | 64.75% |
| CHTR240524P00255000 | 2024-05-21 10:18AM EDT | 255.00 | 0.27 | 0.10 | 0.35 | -0.12 | -30.77% | 6 | 825 | 47.12% |
| CHTR240524P00257500 | 2024-05-20 2:02PM EDT | 257.50 | 0.51 | 0.15 | 0.35 | 0.00 | - | 20 | 32 | 42.29% |
| CHTR240524P00260000 | 2024-05-21 1:34PM EDT | 260.00 | 0.35 | 0.25 | 0.40 | -0.33 | -48.53% | 14 | 56 | 38.65% |
| CHTR240524P00262500 | 2024-05-21 3:28PM EDT | 262.50 | 0.51 | 0.35 | 0.60 | -0.44 | -46.32% | 14 | 35 | 37.55% |
| CHTR240524P00265000 | 2024-05-21 1:34PM EDT | 265.00 | 0.72 | 0.60 | 0.85 | -0.86 | -54.43% | 16 | 48 | 35.89% |
| CHTR240524P00267500 | 2024-05-21 2:10PM EDT | 267.50 | 1.20 | 0.95 | 1.25 | -0.65 | -35.14% | 1,021 | 61 | 34.77% |
| CHTR240524P00270000 | 2024-05-21 1:46PM EDT | 270.00 | 1.70 | 1.50 | 1.85 | -0.80 | -32.00% | 20 | 402 | 34.11% |
| CHTR240524P00272500 | 2024-05-21 3:57PM EDT | 272.50 | 2.65 | 2.40 | 2.75 | -0.95 | -26.39% | 36 | 239 | 34.25% |
| CHTR240524P00275000 | 2024-05-21 3:16PM EDT | 275.00 | 3.42 | 3.40 | 3.90 | -1.58 | -31.60% | 80 | 322 | 34.42% |
| CHTR240524P00277500 | 2024-05-21 3:56PM EDT | 277.50 | 5.41 | 4.80 | 5.30 | -1.09 | -16.77% | 10 | 50 | 34.60% |
| CHTR240524P00280000 | 2024-05-21 1:46PM EDT | 280.00 | 6.40 | 6.30 | 7.00 | -2.95 | -31.55% | 7 | 218 | 35.38% |
| CHTR240524P00282500 | 2024-05-14 3:54PM EDT | 282.50 | 9.30 | 5.60 | 8.90 | 0.00 | - | 1 | 21 | 36.19% |
| CHTR240524P00285000 | 2024-05-17 3:15PM EDT | 285.00 | 12.30 | 9.80 | 11.30 | 0.00 | - | 3 | 5 | 41.28% |
| CHTR240524P00287500 | 2024-05-15 10:40AM EDT | 287.50 | 13.85 | 12.00 | 13.60 | 0.00 | - | - | 1 | 44.51% |
| CHTR240524P00290000 | 2024-05-15 10:40AM EDT | 290.00 | 15.80 | 13.90 | 17.30 | 0.00 | - | - | 1 | 64.94% |
© 2024 Yahoo. All rights reserved.