Singapore markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
290.63-2.88 (-0.98%)
At close: 04:00PM EDT
289.00 -1.63 (-0.56%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240405C002500002024-03-12 1:19PM EDT250.0045.1137.4044.700.00--259.38%
CHTR240405C002750002024-03-28 10:11AM EDT275.0015.0015.9020.80-0.20-1.32%11167.74%
CHTR240405C002800002024-03-11 10:05AM EDT280.0019.008.9014.700.00-1049.44%
CHTR240405C002825002024-03-28 2:22PM EDT282.508.627.0013.00-2.58-23.04%3549.11%
CHTR240405C002850002024-03-28 3:15PM EDT285.006.807.908.70-4.68-40.77%30131.92%
CHTR240405C002875002024-03-28 3:55PM EDT287.506.806.307.10-1.60-19.05%25331.58%
CHTR240405C002900002024-03-28 3:58PM EDT290.005.104.805.50-2.60-33.77%361330.20%
CHTR240405C002925002024-03-28 2:22PM EDT292.503.263.604.30-1.74-34.80%79030.09%
CHTR240405C002950002024-03-28 1:30PM EDT295.002.152.653.30-2.86-57.09%218730.04%
CHTR240405C002975002024-03-28 2:26PM EDT297.502.101.902.45-2.60-55.32%261729.80%
CHTR240405C003000002024-03-28 3:59PM EDT300.001.651.101.80-1.35-45.00%1134029.79%
CHTR240405C003025002024-03-28 3:58PM EDT302.501.190.101.40-0.66-35.68%9930.69%
CHTR240405C003050002024-03-28 3:42PM EDT305.000.780.501.05-1.66-68.03%203831.19%
CHTR240405C003075002024-03-28 11:28AM EDT307.500.600.350.75-0.43-41.75%10011331.30%
CHTR240405C003100002024-03-28 3:33PM EDT310.000.350.200.55-0.47-57.32%31531.76%
CHTR240405C003125002024-03-21 3:13PM EDT312.502.350.150.450.00--433.06%
CHTR240405C003150002024-03-28 2:20PM EDT315.000.250.100.25-0.20-44.44%31231.69%
CHTR240405C003175002024-03-20 2:48PM EDT317.501.750.051.550.00-11853.00%
CHTR240405C003200002024-03-22 12:06PM EDT320.000.830.051.550.00-61856.18%
CHTR240405C003225002024-03-25 9:48AM EDT322.500.440.001.550.00-131359.25%
CHTR240405C003250002024-03-20 2:48PM EDT325.001.000.001.500.00-1751.64%
CHTR240405C003300002024-03-15 3:12PM EDT330.001.150.002.600.00-1565.01%
CHTR240405C003350002024-03-20 2:04PM EDT335.000.050.002.600.00--070.51%
CHTR240405C003400002024-03-18 1:18PM EDT340.000.810.002.600.00-2375.83%
CHTR240405C003600002024-03-26 2:16PM EDT360.000.050.002.600.00-101095.56%
CHTR240405C004050002024-03-20 12:20PM EDT405.000.050.003.900.00--1145.26%
CHTR240405C004300002024-03-19 11:59AM EDT430.000.200.003.900.00-11164.50%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHTR240405P002000002024-02-26 12:45PM EDT200.000.300.001.500.00-11141.60%
CHTR240405P002250002024-03-27 1:12PM EDT225.000.080.001.050.00-31196.29%
CHTR240405P002275002024-03-25 1:56PM EDT227.500.050.002.600.00-22111.72%
CHTR240405P002300002024-03-27 2:36PM EDT230.000.120.002.600.00-21105107.74%
CHTR240405P002350002024-03-06 2:34PM EDT235.001.570.000.500.00-5572.46%
CHTR240405P002400002024-03-26 10:16AM EDT240.000.200.003.900.00-1010102.12%
CHTR240405P002425002024-03-27 10:17AM EDT242.500.240.002.600.00-101088.09%
CHTR240405P002450002024-03-12 3:42PM EDT245.000.650.001.450.00--12073.54%
CHTR240405P002500002024-03-15 3:18PM EDT250.000.700.051.400.00-111566.48%
CHTR240405P002550002024-03-28 3:32PM EDT255.000.150.150.20-0.05-25.00%591,07246.19%
CHTR240405P002575002024-03-27 3:42PM EDT257.500.200.052.150.00-5562.04%
CHTR240405P002600002024-03-28 12:59PM EDT260.000.250.150.40-0.01-3.85%25946.00%
CHTR240405P002650002024-03-28 3:59PM EDT265.000.250.250.35-0.17-40.48%904838.48%
CHTR240405P002700002024-03-28 3:50PM EDT270.000.400.250.45-0.28-41.18%196534.01%
CHTR240405P002725002024-03-28 2:50PM EDT272.500.650.450.60-0.70-51.85%878532.98%
CHTR240405P002750002024-03-28 3:57PM EDT275.000.710.602.25-0.11-13.41%173945.87%
CHTR240405P002775002024-03-28 1:07PM EDT277.501.550.851.15-0.37-19.27%18831.78%
CHTR240405P002800002024-03-28 3:57PM EDT280.001.331.151.50-0.06-4.32%197330.66%
CHTR240405P002825002024-03-28 3:10PM EDT282.502.451.652.05-0.20-7.55%404730.26%
CHTR240405P002850002024-03-28 3:10PM EDT285.003.312.302.65+0.10+3.12%2527529.21%
CHTR240405P002875002024-03-28 1:40PM EDT287.504.803.103.50-0.30-5.88%53128.75%
CHTR240405P002900002024-03-28 10:35AM EDT290.006.004.104.60+2.50+71.43%26128.63%
CHTR240405P002925002024-03-27 2:11PM EDT292.506.395.305.900.00-18428.50%
CHTR240405P002950002024-03-28 3:56PM EDT295.006.906.807.40-0.60-8.00%9328.39%
CHTR240405P003000002024-03-28 3:04PM EDT300.0012.507.0011.40+2.30+22.55%15431.48%
CHTR240405P003025002024-03-22 2:37PM EDT302.5013.9011.0013.800.00-1134.95%
CHTR240405P003050002024-03-28 3:24PM EDT305.0017.2512.4019.00+1.60+10.22%7758.33%