Advertisement
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241129C00330000 | 2024-11-18 12:56PM EST | 330.00 | 60.10 | 56.30 | 62.90 | 0.00 | - | 5 | 6 | 87.70% |
| CHTR241129C00340000 | 2024-11-21 3:11PM EST | 340.00 | 47.78 | 47.30 | 53.10 | 0.00 | - | 1 | 201 | 82.59% |
| CHTR241129C00345000 | 2024-11-22 1:07PM EST | 345.00 | 46.14 | 40.80 | 48.00 | +0.89 | +1.97% | 1 | 6 | 65.80% |
| CHTR241129C00350000 | 2024-10-28 10:08AM EST | 350.00 | 14.56 | 35.70 | 43.00 | 0.00 | - | 2 | 3 | 58.89% |
| CHTR241129C00355000 | 2024-11-04 11:39AM EST | 355.00 | 22.60 | 29.40 | 38.60 | 0.00 | - | - | 2 | 89.77% |
| CHTR241129C00360000 | 2024-11-21 3:11PM EST | 360.00 | 28.30 | 25.80 | 33.10 | 0.00 | - | 1 | 13 | 77.86% |
| CHTR241129C00365000 | 2024-11-05 10:22AM EST | 365.00 | 25.35 | 21.00 | 28.40 | 0.00 | - | 1 | 1 | 71.39% |
| CHTR241129C00370000 | 2024-11-22 1:06PM EST | 370.00 | 20.80 | 16.80 | 23.40 | -1.01 | -4.63% | 1 | 3 | 62.63% |
| CHTR241129C00375000 | 2024-11-04 2:40PM EST | 375.00 | 13.10 | 11.40 | 19.00 | 0.00 | - | - | 1 | 57.03% |
| CHTR241129C00380000 | 2024-11-06 11:56AM EST | 380.00 | 33.00 | 6.80 | 14.80 | 0.00 | - | 1 | 4 | 51.58% |
| CHTR241129C00385000 | 2024-11-20 2:00PM EST | 385.00 | 6.50 | 6.30 | 7.70 | -1.20 | -15.58% | 4 | 51 | 29.94% |
| CHTR241129C00390000 | 2024-11-22 2:32PM EST | 390.00 | 5.05 | 4.30 | 4.80 | -2.65 | -34.42% | 10 | 6 | 28.25% |
| CHTR241129C00395000 | 2024-11-22 3:25PM EST | 395.00 | 3.10 | 2.50 | 2.95 | -0.80 | -20.51% | 1 | 7 | 28.42% |
| CHTR241129C00397500 | 2024-11-14 11:14AM EST | 397.50 | 9.70 | 1.85 | 2.25 | 0.00 | - | - | 3 | 28.46% |
| CHTR241129C00400000 | 2024-11-22 11:54AM EST | 400.00 | 2.35 | 1.35 | 1.70 | +0.05 | +2.17% | 6 | 12 | 28.59% |
| CHTR241129C00402500 | 2024-11-18 2:35PM EST | 402.50 | 2.20 | 0.95 | 1.25 | 0.00 | - | - | 1 | 28.59% |
| CHTR241129C00405000 | 2024-11-22 3:44PM EST | 405.00 | 0.95 | 0.75 | 0.95 | -5.35 | -84.92% | 8 | 8 | 29.05% |
| CHTR241129C00407500 | 2024-11-18 2:23PM EST | 407.50 | 0.90 | 0.50 | 0.70 | -0.45 | -33.33% | 1 | 4 | 29.30% |
| CHTR241129C00410000 | 2024-11-22 10:22AM EST | 410.00 | 0.55 | 0.35 | 0.60 | -0.40 | -42.11% | 2 | 8 | 30.74% |
| CHTR241129C00412500 | 2024-11-13 12:27PM EST | 412.50 | 11.20 | 0.15 | 1.55 | 0.00 | - | - | 2 | 43.26% |
| CHTR241129C00415000 | 2024-11-18 1:33PM EST | 415.00 | 1.00 | 0.10 | 1.10 | 0.00 | - | 1 | 7 | 41.75% |
| CHTR241129C00417500 | 2024-11-13 2:02PM EST | 417.50 | 6.04 | 0.05 | 4.10 | 0.00 | - | - | 2 | 53.66% |
| CHTR241129C00420000 | 2024-11-18 1:34PM EST | 420.00 | 0.73 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 57.63% |
| CHTR241129C00430000 | 2024-11-13 11:29AM EST | 430.00 | 3.50 | 0.00 | 1.70 | 0.00 | - | - | 3 | 53.59% |
| CHTR241129C00435000 | 2024-11-14 12:51PM EST | 435.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | - | 0 | 58.15% |
| CHTR241129C00440000 | 2024-11-13 1:01PM EST | 440.00 | 2.90 | 0.00 | 2.85 | 0.00 | - | - | 1 | 70.58% |
| CHTR241129C00455000 | 2024-11-13 9:30AM EST | 455.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | - | 1 | 84.20% |
| CHTR241129C00460000 | 2024-11-13 9:30AM EST | 460.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | - | 1 | 88.18% |
| CHTR241129C00490000 | 2024-10-16 11:24AM EST | 490.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | - | 3 | 113.89% |
| CHTR241129C00500000 | 2024-11-19 11:53AM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 69.14% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241129P00170000 | 2024-10-23 8:30AM EST | 170.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | - | 1 | 320.02% |
| CHTR241129P00190000 | 2024-10-31 2:36PM EST | 190.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | - | 5 | 280.66% |
| CHTR241129P00245000 | 2024-10-15 11:03AM EST | 245.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 186.13% |
| CHTR241129P00250000 | 2024-10-21 10:40AM EST | 250.00 | 2.50 | 0.00 | 1.70 | 0.00 | - | - | 2 | 182.81% |
| CHTR241129P00255000 | 2024-10-25 8:30AM EST | 255.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 175.68% |
| CHTR241129P00260000 | 2024-10-25 8:30AM EST | 260.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 168.65% |
| CHTR241129P00280000 | 2024-10-15 2:14PM EST | 280.00 | 4.00 | 0.00 | 1.70 | 0.00 | - | - | 1 | 141.60% |
| CHTR241129P00295000 | 2024-10-31 8:33AM EST | 295.00 | 3.86 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 124.85% |
| CHTR241129P00300000 | 2024-10-31 8:33AM EST | 300.00 | 4.68 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 118.46% |
| CHTR241129P00315000 | 2024-11-04 9:38AM EST | 315.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 99.66% |
| CHTR241129P00320000 | 2024-10-29 1:29PM EST | 320.00 | 14.57 | 0.00 | 2.80 | 0.00 | - | - | 2 | 101.73% |
| CHTR241129P00325000 | 2024-11-01 9:51AM EST | 325.00 | 2.50 | 0.00 | 2.80 | 0.00 | - | 20 | 18 | 95.24% |
| CHTR241129P00330000 | 2024-11-06 11:36AM EST | 330.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 62.50% |
| CHTR241129P00335000 | 2024-10-22 10:54AM EST | 335.00 | 23.26 | 0.00 | 3.00 | 0.00 | - | - | 1 | 83.74% |
| CHTR241129P00340000 | 2024-11-06 11:36AM EST | 340.00 | 1.65 | 0.00 | 1.45 | 0.00 | - | - | 4 | 65.19% |
| CHTR241129P00345000 | 2024-11-18 1:35PM EST | 345.00 | 0.30 | 0.15 | 4.30 | 0.00 | - | 40 | 41 | 79.00% |
| CHTR241129P00350000 | 2024-11-19 12:16PM EST | 350.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 9 | 12 | 57.08% |
| CHTR241129P00355000 | 2024-11-05 11:27AM EST | 355.00 | 3.50 | 0.00 | 3.60 | 0.00 | - | - | 4 | 60.82% |
| CHTR241129P00360000 | 2024-11-08 9:32AM EST | 360.00 | 1.65 | 0.00 | 1.60 | 0.00 | - | 10 | 1,047 | 52.03% |
| CHTR241129P00365000 | 2024-11-22 2:52PM EST | 365.00 | 0.15 | 0.05 | 0.65 | -0.76 | -83.52% | 1 | 6 | 34.99% |
| CHTR241129P00370000 | 2024-11-20 10:58AM EST | 370.00 | 0.60 | 0.20 | 1.90 | -0.80 | -57.14% | 1 | 5 | 40.69% |
| CHTR241129P00375000 | 2024-11-22 1:11PM EST | 375.00 | 0.55 | 0.05 | 1.20 | -1.85 | -77.08% | 603 | 32 | 27.91% |
| CHTR241129P00380000 | 2024-11-13 1:12PM EST | 380.00 | 3.00 | 0.35 | 2.05 | +1.58 | +111.27% | 1 | 15 | 26.29% |
| CHTR241129P00385000 | 2024-11-04 2:04PM EST | 385.00 | 5.60 | 1.75 | 3.70 | -12.80 | -69.57% | 3 | 6 | 26.15% |
| CHTR241129P00390000 | 2024-11-22 11:54AM EST | 390.00 | 5.30 | 4.30 | 8.40 | -2.70 | -33.75% | 1 | 8 | 37.70% |
| CHTR241129P00395000 | 2024-11-21 9:51AM EST | 395.00 | 11.00 | 4.60 | 9.90 | 0.00 | - | 3 | 14 | 29.65% |
| CHTR241129P00397500 | 2024-11-13 3:05PM EST | 397.50 | 5.20 | 6.00 | 12.30 | 0.00 | - | - | 1 | 33.34% |
| CHTR241129P00400000 | 2024-11-14 10:56AM EST | 400.00 | 10.00 | 9.40 | 13.50 | 0.00 | - | 3 | 11 | 29.08% |
| CHTR241129P00402500 | 2024-11-13 10:29AM EST | 402.50 | 9.50 | 12.20 | 16.10 | 0.00 | - | - | 2 | 33.24% |
| CHTR241129P00405000 | 2024-11-20 2:34PM EST | 405.00 | 20.94 | 14.60 | 18.20 | 0.00 | - | 1 | 7 | 33.52% |
| CHTR241129P00410000 | 2024-11-21 1:06PM EST | 410.00 | 21.70 | 17.50 | 23.10 | 0.00 | - | 1 | 12 | 38.75% |
| CHTR241129P00412500 | 2024-11-13 12:18PM EST | 412.50 | 9.20 | 20.20 | 27.40 | 0.00 | - | - | 0 | 55.81% |
| CHTR241129P00415000 | 2024-11-13 1:12PM EST | 415.00 | 10.90 | 22.20 | 30.40 | 0.00 | - | 3 | 0 | 62.57% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.