Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,073.44 +1,521.43 (+2.25%) CMC Crypto 200
1,486.55 +18.62 (+1.27%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00240000 | 2024-05-31 3:16PM EDT | 240.00 | 44.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 16.70 | 21.70 | 24.20 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240607C00255000 | 2024-05-30 1:26PM EDT | 255.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240607C00260000 | 2024-05-23 10:16AM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240607C00262500 | 2024-05-31 12:10PM EDT | 262.50 | 21.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240607C00265000 | 2024-05-15 11:12AM EDT | 265.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240607C00267500 | 2024-05-31 3:53PM EDT | 267.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240607C00270000 | 2024-05-30 1:26PM EDT | 270.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240607C00272500 | 2024-05-31 12:16PM EDT | 272.50 | 12.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240607C00275000 | 2024-05-31 3:44PM EDT | 275.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CHTR240607C00277500 | 2024-05-31 1:55PM EDT | 277.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240607C00280000 | 2024-05-31 3:48PM EDT | 280.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CHTR240607C00282500 | 2024-05-31 3:59PM EDT | 282.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CHTR240607C00285000 | 2024-05-31 3:29PM EDT | 285.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CHTR240607C00287500 | 2024-05-31 3:41PM EDT | 287.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| CHTR240607C00290000 | 2024-05-31 2:51PM EDT | 290.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CHTR240607C00292500 | 2024-05-31 3:25PM EDT | 292.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CHTR240607C00295000 | 2024-05-31 3:32PM EDT | 295.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240607C00297500 | 2024-05-31 3:32PM EDT | 297.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHTR240607C00300000 | 2024-05-31 3:54PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CHTR240607C00305000 | 2024-05-21 3:22PM EDT | 305.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240607C00310000 | 2024-05-31 10:01AM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240607C00315000 | 2024-05-30 12:24PM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240607C00340000 | 2024-05-31 2:46PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 25.00% |
| CHTR240607C00345000 | 2024-05-31 9:49AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CHTR240607C00370000 | 2024-05-28 9:36AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHTR240607C00410000 | 2024-05-24 3:25PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00175000 | 2024-05-24 3:23PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240607P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240607P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240607P00190000 | 2024-04-26 9:30AM EDT | 190.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 5 | 5 | 230.18% |
| CHTR240607P00210000 | 2024-05-28 3:33PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| CHTR240607P00215000 | 2024-05-28 10:19AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240607P00225000 | 2024-05-31 10:32AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHTR240607P00230000 | 2024-05-20 3:55PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CHTR240607P00235000 | 2024-05-31 2:01PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CHTR240607P00240000 | 2024-05-29 3:57PM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CHTR240607P00245000 | 2024-05-31 1:37PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CHTR240607P00247500 | 2024-05-28 3:59PM EDT | 247.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240607P00250000 | 2024-05-31 1:37PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CHTR240607P00252500 | 2024-05-30 1:16PM EDT | 252.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240607P00255000 | 2024-05-31 9:32AM EDT | 255.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240607P00257500 | 2024-05-31 10:02AM EDT | 257.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CHTR240607P00260000 | 2024-05-31 12:43PM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CHTR240607P00262500 | 2024-05-31 10:36AM EDT | 262.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CHTR240607P00265000 | 2024-05-31 2:09PM EDT | 265.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 12.50% |
| CHTR240607P00267500 | 2024-05-31 3:34PM EDT | 267.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CHTR240607P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| CHTR240607P00272500 | 2024-05-31 3:14PM EDT | 272.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CHTR240607P00275000 | 2024-05-31 3:58PM EDT | 275.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CHTR240607P00277500 | 2024-05-31 2:47PM EDT | 277.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHTR240607P00280000 | 2024-05-31 3:59PM EDT | 280.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHTR240607P00282500 | 2024-05-31 3:52PM EDT | 282.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CHTR240607P00285000 | 2024-05-31 3:52PM EDT | 285.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CHTR240607P00287500 | 2024-05-31 3:47PM EDT | 287.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240607P00295000 | 2024-05-31 3:47PM EDT | 295.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240607P00300000 | 2024-05-31 3:49PM EDT | 300.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240607P00355000 | 2024-05-09 3:03PM EDT | 355.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.