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
69,005.00 +1,529.28 (+2.27%) CMC Crypto 200
1,490.03 +22.10 (+1.51%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116C00140000 | 2024-04-09 3:45PM EDT | 140.00 | 150.75 | 138.00 | 148.00 | 0.00 | - | 2 | 1 | 29.85% |
| CHTR260116C00160000 | 2024-02-09 3:37PM EDT | 160.00 | 151.99 | 143.00 | 151.00 | 0.00 | - | - | 3 | 59.69% |
| CHTR260116C00170000 | 2024-04-15 1:28PM EDT | 170.00 | 121.00 | 123.10 | 131.20 | 0.00 | - | 9 | 46 | 47.70% |
| CHTR260116C00175000 | 2024-02-15 3:05PM EDT | 175.00 | 145.90 | 140.00 | 148.00 | 0.00 | - | 8 | 8 | 67.08% |
| CHTR260116C00180000 | 2024-04-24 9:36AM EDT | 180.00 | 116.20 | 116.00 | 124.00 | 0.00 | - | 12 | 30 | 47.40% |
| CHTR260116C00185000 | 2024-02-07 1:01PM EDT | 185.00 | 127.75 | 125.00 | 132.00 | 0.00 | - | 1 | 2 | 56.26% |
| CHTR260116C00195000 | 2024-04-26 9:32AM EDT | 195.00 | 92.00 | 106.00 | 114.00 | 0.00 | - | 1 | 1 | 47.24% |
| CHTR260116C00200000 | 2024-05-30 9:53AM EDT | 200.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | 15 | 297 | 0.00% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 210.00 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 42.54% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 220.00 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 49.82% |
| CHTR260116C00230000 | 2024-05-10 10:34AM EDT | 230.00 | 89.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 240.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 250.00 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 45.86% |
| CHTR260116C00270000 | 2024-05-30 12:51PM EDT | 270.00 | 66.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHTR260116C00280000 | 2024-05-30 12:51PM EDT | 280.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116C00290000 | 2024-05-31 11:20AM EDT | 290.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| CHTR260116C00300000 | 2024-05-16 3:44PM EDT | 300.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.78% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 310.00 | 42.89 | 46.60 | 50.70 | 0.00 | - | 1 | 2 | 40.95% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 320.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 330.00 | 40.20 | 41.50 | 45.60 | 0.00 | - | 1 | 2 | 41.84% |
| CHTR260116C00340000 | 2024-05-31 3:48PM EDT | 340.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| CHTR260116C00350000 | 2024-05-31 3:40PM EDT | 350.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 3.13% |
| CHTR260116C00360000 | 2024-02-20 4:34PM EDT | 360.00 | 42.20 | 40.70 | 47.90 | 0.00 | - | 5 | 6 | 49.03% |
| CHTR260116C00370000 | 2024-05-16 9:35AM EDT | 370.00 | 31.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CHTR260116C00380000 | 2024-04-16 10:54AM EDT | 380.00 | 27.60 | 27.90 | 31.30 | 0.00 | - | 1 | 19 | 40.72% |
| CHTR260116C00390000 | 2024-03-22 3:49PM EDT | 390.00 | 35.70 | 26.50 | 28.20 | 0.00 | - | 1 | 3 | 39.96% |
| CHTR260116C00400000 | 2024-05-13 3:08PM EDT | 400.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| CHTR260116C00410000 | 2024-03-05 10:37AM EDT | 410.00 | 25.40 | 25.70 | 30.30 | 0.00 | - | 1 | 14 | 44.22% |
| CHTR260116C00420000 | 2024-05-14 10:16AM EDT | 420.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 6.25% |
| CHTR260116C00430000 | 2024-05-30 9:31AM EDT | 430.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR260116C00440000 | 2024-04-26 9:30AM EDT | 440.00 | 11.15 | 15.90 | 18.20 | 0.00 | - | 4 | 4 | 38.52% |
| CHTR260116C00450000 | 2024-04-16 10:54AM EDT | 450.00 | 16.30 | 15.60 | 19.90 | 0.00 | - | 1 | 16 | 41.01% |
| CHTR260116C00460000 | 2024-02-09 12:16PM EDT | 460.00 | 16.00 | 17.70 | 21.20 | 0.00 | - | - | 6 | 43.13% |
| CHTR260116C00470000 | 2024-04-26 9:30AM EDT | 470.00 | 8.15 | 12.40 | 14.50 | 0.00 | - | 4 | 10 | 38.39% |
| CHTR260116C00490000 | 2024-04-05 10:01AM EDT | 490.00 | 13.00 | 10.10 | 13.30 | 0.00 | - | 4 | 6 | 39.12% |
| CHTR260116C00500000 | 2024-05-17 11:09AM EDT | 500.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 6.25% |
| CHTR260116C00510000 | 2024-04-26 3:27PM EDT | 510.00 | 8.30 | 8.90 | 10.80 | 0.00 | - | 1 | 56 | 38.32% |
| CHTR260116C00520000 | 2023-11-13 1:04PM EDT | 520.00 | 53.80 | 33.50 | 37.40 | 0.00 | - | - | 3 | 59.98% |
| CHTR260116C00530000 | 2023-11-13 1:22PM EDT | 530.00 | 50.30 | 31.50 | 35.80 | 0.00 | - | - | 4 | 59.53% |
| CHTR260116C00540000 | 2023-11-15 11:54AM EDT | 540.00 | 49.30 | 29.30 | 31.80 | 0.00 | - | - | 2 | 58.05% |
| CHTR260116C00550000 | 2024-03-11 10:42AM EDT | 550.00 | 11.00 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 39.75% |
| CHTR260116C00560000 | 2023-11-17 3:43PM EDT | 560.00 | 42.20 | 26.00 | 28.30 | 0.00 | - | 6 | 6 | 57.03% |
| CHTR260116C00570000 | 2023-11-10 11:12AM EDT | 570.00 | 39.40 | 22.30 | 25.10 | 0.00 | - | 1 | 1 | 55.00% |
| CHTR260116C00590000 | 2024-05-22 9:36AM EDT | 590.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CHTR260116C00600000 | 2024-01-10 12:00PM EDT | 600.00 | 17.00 | 1.00 | 7.40 | 0.00 | - | - | 1 | 40.74% |
| CHTR260116C00610000 | 2024-05-22 9:36AM EDT | 610.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR260116C00640000 | 2023-12-07 12:05PM EDT | 640.00 | 15.50 | 10.00 | 18.00 | 0.00 | - | 1 | 1 | 50.90% |
| CHTR260116C00700000 | 2024-02-21 11:24AM EDT | 700.00 | 2.90 | 1.55 | 6.40 | 0.00 | - | - | 1 | 44.90% |
| CHTR260116C00740000 | 2024-05-02 2:54PM EDT | 740.00 | 1.70 | 2.05 | 5.10 | 0.00 | - | 9 | 127 | 44.67% |
| CHTR260116C00780000 | 2024-01-26 3:28PM EDT | 780.00 | 6.10 | 0.75 | 3.00 | 0.00 | - | 1 | 2 | 42.07% |
| CHTR260116C00800000 | 2024-05-21 9:30AM EDT | 800.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116P00130000 | 2024-05-31 11:10AM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR260116P00135000 | 2024-05-28 10:01AM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR260116P00140000 | 2024-05-09 10:22AM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| CHTR260116P00145000 | 2024-04-15 3:13PM EDT | 145.00 | 9.60 | 6.60 | 8.20 | 0.00 | - | 1 | 7 | 48.32% |
| CHTR260116P00150000 | 2024-04-10 10:46AM EDT | 150.00 | 10.10 | 6.90 | 8.90 | 0.00 | - | 4 | 5 | 47.62% |
| CHTR260116P00155000 | 2024-04-09 11:44AM EDT | 155.00 | 10.50 | 5.00 | 14.00 | 0.00 | - | 2 | 3 | 53.75% |
| CHTR260116P00160000 | 2024-05-15 2:44PM EDT | 160.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| CHTR260116P00165000 | 2024-04-03 11:35AM EDT | 165.00 | 11.00 | 9.60 | 11.40 | 0.00 | - | 5 | 10 | 45.88% |
| CHTR260116P00170000 | 2023-12-06 2:33PM EDT | 170.00 | 6.90 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 43.44% |
| CHTR260116P00175000 | 2024-04-29 10:45AM EDT | 175.00 | 14.60 | 11.60 | 13.60 | 0.00 | - | - | 20 | 45.18% |
| CHTR260116P00180000 | 2024-05-22 9:34AM EDT | 180.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CHTR260116P00190000 | 2024-05-31 3:23PM EDT | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| CHTR260116P00195000 | 2024-05-22 11:38AM EDT | 195.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CHTR260116P00200000 | 2024-05-17 2:11PM EDT | 200.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| CHTR260116P00210000 | 2024-05-31 3:22PM EDT | 210.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CHTR260116P00220000 | 2024-05-31 3:19PM EDT | 220.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR260116P00230000 | 2024-05-15 11:38AM EDT | 230.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 240.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 3.13% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 250.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| CHTR260116P00260000 | 2024-05-29 12:19PM EDT | 260.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| CHTR260116P00270000 | 2024-05-31 10:58AM EDT | 270.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CHTR260116P00280000 | 2024-05-29 3:22PM EDT | 280.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 290.00 | 60.09 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| CHTR260116P00300000 | 2024-05-23 12:11PM EDT | 300.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 11 | 247 | 0.00% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 310.00 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 35.98% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 320.00 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 37.72% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 330.00 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00340000 | 2024-05-31 11:20AM EDT | 340.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHTR260116P00350000 | 2024-03-26 10:38AM EDT | 350.00 | 83.90 | 100.10 | 107.50 | 0.00 | - | 2 | 5 | 45.06% |
| CHTR260116P00360000 | 2024-03-11 1:47PM EDT | 360.00 | 86.45 | 104.00 | 114.00 | 0.00 | - | 1 | 108 | 44.41% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 370.00 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 43.99% |
| CHTR260116P00380000 | 2024-02-05 4:46PM EDT | 380.00 | 89.04 | 109.10 | 115.00 | 0.00 | - | 1 | 2 | 34.07% |
| CHTR260116P00390000 | 2024-05-09 3:03PM EDT | 390.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 400.00 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
| CHTR260116P00410000 | 2023-11-30 1:12PM EDT | 410.00 | 60.63 | 62.40 | 67.80 | 0.00 | - | 200 | 105 | 0.00% |
| CHTR260116P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.81 | 77.10 | 82.50 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR260116P00430000 | 2024-01-02 12:58PM EDT | 430.00 | 77.00 | 74.00 | 84.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR260116P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 71.32 | 79.70 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00450000 | 2023-09-25 11:16AM EDT | 450.00 | 71.98 | 76.40 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00460000 | 2023-12-14 11:01AM EDT | 460.00 | 93.10 | 105.80 | 112.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR260116P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 87.20 | 96.50 | 104.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00580000 | 2024-02-09 10:45AM EDT | 580.00 | 287.00 | 291.00 | 301.00 | 0.00 | - | 1 | 0 | 40.51% |
© 2024 Yahoo. All rights reserved.