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
69,080.46 +1,699.69 (+2.52%) CMC Crypto 200
1,489.24 +21.31 (+1.45%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 210.00 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621C00220000 | 2024-05-17 2:55PM EDT | 220.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621C00230000 | 2024-05-24 9:51AM EDT | 230.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621C00240000 | 2024-05-22 9:31AM EDT | 240.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621C00250000 | 2024-05-20 9:32AM EDT | 250.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240621C00257500 | 2024-05-23 2:04PM EDT | 257.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240621C00260000 | 2024-05-31 9:38AM EDT | 260.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240621C00265000 | 2024-05-23 2:04PM EDT | 265.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240621C00267500 | 2024-05-29 2:34PM EDT | 267.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR240621C00270000 | 2024-05-31 2:07PM EDT | 270.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240621C00272500 | 2024-05-30 1:37PM EDT | 272.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHTR240621C00275000 | 2024-05-31 11:42AM EDT | 275.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621C00277500 | 2024-05-30 1:34PM EDT | 277.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CHTR240621C00280000 | 2024-05-31 2:00PM EDT | 280.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CHTR240621C00282500 | 2024-05-29 3:13PM EDT | 282.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240621C00285000 | 2024-05-31 2:32PM EDT | 285.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CHTR240621C00287500 | 2024-05-31 3:37PM EDT | 287.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| CHTR240621C00290000 | 2024-05-31 3:44PM EDT | 290.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| CHTR240621C00292500 | 2024-05-31 3:29PM EDT | 292.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CHTR240621C00295000 | 2024-05-31 9:47AM EDT | 295.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR240621C00297500 | 2024-05-30 10:12AM EDT | 297.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240621C00300000 | 2024-05-31 3:52PM EDT | 300.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CHTR240621C00305000 | 2024-05-31 1:29PM EDT | 305.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR240621C00310000 | 2024-05-31 2:23PM EDT | 310.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240621C00315000 | 2024-05-30 2:51PM EDT | 315.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHTR240621C00320000 | 2024-05-31 3:37PM EDT | 320.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CHTR240621C00330000 | 2024-05-30 9:30AM EDT | 330.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240621C00340000 | 2024-05-24 9:30AM EDT | 340.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240621C00350000 | 2024-05-15 11:11AM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240621C00360000 | 2024-05-08 11:03AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 370.00 | 1.98 | 0.20 | 1.50 | 0.00 | - | 3 | 77 | 64.84% |
| CHTR240621C00380000 | 2024-05-28 12:10PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240621C00390000 | 2024-05-31 2:30PM EDT | 390.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240621C00400000 | 2024-05-14 10:37AM EDT | 400.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240621C00410000 | 2024-05-30 9:37AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240621C00420000 | 2024-05-31 3:47PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| CHTR240621C00430000 | 2024-03-08 1:35PM EDT | 430.00 | 0.96 | 0.20 | 1.45 | 0.00 | - | 1 | 56 | 93.21% |
| CHTR240621C00440000 | 2024-05-30 10:03AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240621C00450000 | 2024-05-31 11:59AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240621C00460000 | 2024-05-28 11:23AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240621C00470000 | 2024-03-19 1:36PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 107.67% |
| CHTR240621C00480000 | 2024-05-31 9:42AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240621C00490000 | 2024-05-31 9:45AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| CHTR240621C00500000 | 2024-05-16 11:34AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240621C00510000 | 2024-05-31 9:42AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CHTR240621C00520000 | 2024-05-23 9:31AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHTR240621C00530000 | 2024-05-23 9:32AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHTR240621C00540000 | 2024-05-21 9:59AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240621C00550000 | 2024-05-21 9:56AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| CHTR240621C00560000 | 2024-05-21 9:48AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| CHTR240621C00570000 | 2024-05-21 9:43AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240621C00580000 | 2024-05-10 10:02AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CHTR240621C00600000 | 2024-05-06 9:44AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHTR240621C00620000 | 2024-05-09 9:50AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHTR240621C00640000 | 2024-05-09 9:50AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| CHTR240621C00660000 | 2024-05-08 10:07AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHTR240621C00680000 | 2024-05-21 9:50AM EDT | 680.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00130000 | 2024-05-22 2:50PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| CHTR240621P00135000 | 2024-05-21 2:00PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CHTR240621P00150000 | 2024-05-06 11:40AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240621P00155000 | 2024-05-13 10:24AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240621P00160000 | 2024-05-31 3:27PM EDT | 160.00 | 2.15 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 89.06% |
| CHTR240621P00165000 | 2024-02-09 1:01PM EDT | 165.00 | 0.81 | 0.20 | 1.50 | 0.00 | - | - | 2 | 132.28% |
| CHTR240621P00170000 | 2024-05-16 1:34PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240621P00175000 | 2024-03-05 10:30AM EDT | 175.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 119.97% |
| CHTR240621P00180000 | 2024-05-28 12:24PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240621P00190000 | 2024-05-28 2:34PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240621P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240621P00200000 | 2024-05-31 10:19AM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240621P00210000 | 2024-05-29 3:21PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CHTR240621P00220000 | 2024-05-31 1:41PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHTR240621P00225000 | 2024-05-29 3:57PM EDT | 225.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240621P00230000 | 2024-05-31 9:42AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240621P00235000 | 2024-05-31 11:16AM EDT | 235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CHTR240621P00240000 | 2024-05-31 10:50AM EDT | 240.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CHTR240621P00245000 | 2024-05-31 1:58PM EDT | 245.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CHTR240621P00247500 | 2024-05-31 2:49PM EDT | 247.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR240621P00250000 | 2024-05-31 3:00PM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CHTR240621P00252500 | 2024-05-31 2:53PM EDT | 252.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| CHTR240621P00255000 | 2024-05-31 3:30PM EDT | 255.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CHTR240621P00257500 | 2024-05-31 11:45AM EDT | 257.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240621P00260000 | 2024-05-31 3:30PM EDT | 260.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CHTR240621P00262500 | 2024-05-31 1:29PM EDT | 262.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHTR240621P00265000 | 2024-05-31 1:29PM EDT | 265.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240621P00267500 | 2024-05-31 1:19PM EDT | 267.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHTR240621P00270000 | 2024-05-31 3:54PM EDT | 270.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CHTR240621P00272500 | 2024-05-31 2:50PM EDT | 272.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CHTR240621P00275000 | 2024-05-31 1:47PM EDT | 275.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CHTR240621P00277500 | 2024-05-31 2:12PM EDT | 277.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CHTR240621P00280000 | 2024-05-31 3:44PM EDT | 280.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CHTR240621P00282500 | 2024-05-31 3:33PM EDT | 282.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| CHTR240621P00285000 | 2024-05-31 1:20PM EDT | 285.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CHTR240621P00287500 | 2024-05-31 11:34AM EDT | 287.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHTR240621P00290000 | 2024-05-31 3:54PM EDT | 290.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240621P00300000 | 2024-05-30 1:26PM EDT | 300.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00310000 | 2024-05-30 9:47AM EDT | 310.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CHTR240621P00320000 | 2024-05-30 10:09AM EDT | 320.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 330.00 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 340.00 | 78.70 | 48.00 | 57.60 | 0.00 | - | 40 | 6 | 75.99% |
| CHTR240621P00350000 | 2024-05-23 3:38PM EDT | 350.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CHTR240621P00360000 | 2024-03-11 1:25PM EDT | 360.00 | 66.10 | 93.00 | 101.10 | 0.00 | - | 3 | 157 | 181.34% |
| CHTR240621P00370000 | 2024-05-30 3:09PM EDT | 370.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CHTR240621P00380000 | 2024-04-24 2:40PM EDT | 380.00 | 120.00 | 105.60 | 113.50 | 0.00 | - | 11 | 0 | 166.66% |
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 390.00 | 131.90 | 112.90 | 120.80 | 0.00 | - | 4 | 0 | 161.91% |
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 400.00 | 144.68 | 125.50 | 133.50 | 0.00 | - | 2 | 0 | 181.43% |
| CHTR240621P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 154.71 | 135.50 | 143.50 | 0.00 | - | 2 | 0 | 188.43% |
| CHTR240621P00420000 | 2024-02-08 11:51AM EDT | 420.00 | 135.70 | 132.60 | 140.20 | 0.00 | - | 3 | 0 | 119.80% |
| CHTR240621P00430000 | 2024-02-07 4:50PM EDT | 430.00 | 146.08 | 142.40 | 150.20 | 0.00 | - | 1 | 0 | 124.15% |
| CHTR240621P00440000 | 2024-02-07 4:50PM EDT | 440.00 | 156.12 | 152.60 | 160.10 | 0.00 | - | 1 | 0 | 129.61% |
| CHTR240621P00450000 | 2024-02-02 10:34AM EDT | 450.00 | 120.00 | 152.70 | 159.80 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240621P00460000 | 2023-10-27 12:07PM EDT | 460.00 | 80.40 | 61.70 | 66.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00470000 | 2023-11-08 4:41PM EDT | 470.00 | 67.10 | 98.60 | 105.40 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR240621P00480000 | 2023-11-03 9:57AM EDT | 480.00 | 71.25 | 80.90 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621P00490000 | 2023-10-26 12:35PM EDT | 490.00 | 88.80 | 84.10 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00540000 | 2022-12-20 1:15PM EDT | 540.00 | 230.50 | 160.00 | 168.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.