U.S. markets close in 6 hours 16 minutes

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
764.73-5.29 (-0.69%)
As of 9:43AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR210806C006400002021-07-23 1:50PM EDT640.0088.000.000.000.00-110.00%
CHTR210806C006900002021-07-26 11:53AM EDT690.0044.510.000.000.00-110.00%
CHTR210806C006925002021-07-23 3:03PM EDT692.5040.880.000.000.00-110.00%
CHTR210806C006975002021-07-28 3:38PM EDT697.5031.800.000.000.00-100.00%
CHTR210806C007050002021-07-07 12:12PM EDT705.0043.400.000.000.00-210.00%
CHTR210806C007075002021-07-28 1:14PM EDT707.5021.400.000.000.00--20.00%
CHTR210806C007125002021-07-20 3:48PM EDT712.5023.200.000.000.00-5100.00%
CHTR210806C007150002021-07-30 1:11PM EDT715.0031.540.000.000.00-1280.00%
CHTR210806C007175002021-07-28 1:14PM EDT717.5016.000.000.000.00--10.00%
CHTR210806C007200002021-07-30 11:07AM EDT720.0025.600.000.000.00-1100.00%
CHTR210806C007225002021-07-28 11:43AM EDT722.5017.600.000.000.00-540.00%
CHTR210806C007250002021-07-30 9:53AM EDT725.0019.000.000.000.00-6100.00%
CHTR210806C007275002021-08-03 2:57PM EDT727.5037.900.000.000.00-160.00%
CHTR210806C007300002021-07-30 2:53PM EDT730.0015.220.000.000.00-1240.00%
CHTR210806C007325002021-07-30 11:31AM EDT732.5017.200.000.000.00-440.00%
CHTR210806C007350002021-08-02 10:55AM EDT735.0011.610.000.000.00-140.00%
CHTR210806C007375002021-07-30 9:51AM EDT737.5025.900.000.000.00-6130.00%
CHTR210806C007400002021-08-03 1:19PM EDT740.0023.650.000.000.00-9370.00%
CHTR210806C007425002021-08-03 11:35AM EDT742.5016.480.000.000.00-6320.00%
CHTR210806C007450002021-08-02 10:30AM EDT745.006.900.000.000.00-7180.00%
CHTR210806C007500002021-08-03 12:05PM EDT750.0013.310.000.000.00-2240.00%
CHTR210806C007550002021-08-03 10:54AM EDT755.0010.200.000.000.00-980.00%
CHTR210806C007600002021-08-03 1:35PM EDT760.008.800.000.000.00-26270.00%
CHTR210806C007650002021-08-03 2:15PM EDT765.009.000.000.000.00-890.10%
CHTR210806C007700002021-08-03 3:47PM EDT770.006.500.000.000.00-26321.56%
CHTR210806C007750002021-08-03 1:54PM EDT775.003.200.000.000.00-3273.13%
CHTR210806C007800002021-08-03 3:27PM EDT780.002.250.000.000.00-4266.25%
CHTR210806C007850002021-08-03 1:49PM EDT785.002.050.000.000.00-996.25%
CHTR210806C008100002021-08-02 3:05PM EDT810.000.250.000.000.00-121412.50%
CHTR210806C008500002021-07-28 1:57PM EDT850.000.480.000.000.00--125.00%
CHTR210806C008600002021-07-30 11:19AM EDT860.000.550.000.000.00-31325.00%
CHTR210806C008700002021-08-02 11:46AM EDT870.000.050.000.000.00-165625.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR210806P004500002021-07-26 9:38AM EDT450.000.180.000.000.00-27250.00%
CHTR210806P004600002021-07-23 11:01AM EDT460.000.050.000.000.00-2250.00%
CHTR210806P004950002021-07-23 11:00AM EDT495.000.110.000.000.00-4450.00%
CHTR210806P005000002021-07-23 10:59AM EDT500.000.150.000.000.00-4550.00%
CHTR210806P005100002021-07-19 12:28PM EDT510.000.900.000.000.00-21650.00%
CHTR210806P005300002021-07-26 1:57PM EDT530.000.160.000.000.00--650.00%
CHTR210806P005500002021-07-26 1:51PM EDT550.000.500.000.000.00--750.00%
CHTR210806P005800002021-07-26 9:38AM EDT580.000.750.000.000.00-4050.00%
CHTR210806P005900002021-07-30 10:09AM EDT590.000.250.000.000.00-1150.00%
CHTR210806P006000002021-07-30 9:57AM EDT600.000.200.000.000.00-2950.00%
CHTR210806P006100002021-08-02 10:34AM EDT610.000.050.000.000.00-61950.00%
CHTR210806P006200002021-07-30 11:25AM EDT620.000.150.000.000.00-101550.00%
CHTR210806P006300002021-07-19 12:03AM EDT630.003.000.000.000.00--250.00%
CHTR210806P006350002021-07-19 9:31AM EDT635.002.900.000.000.00-33350.00%
CHTR210806P006400002021-07-19 12:03AM EDT640.003.650.000.000.00--1050.00%
CHTR210806P006450002021-07-26 1:51PM EDT645.001.650.000.000.00-1950.00%
CHTR210806P006500002021-08-03 11:22AM EDT650.000.250.000.000.00-42925.00%
CHTR210806P006550002021-07-30 9:58AM EDT655.000.400.000.000.00-1725.00%
CHTR210806P006600002021-07-30 9:39AM EDT660.001.790.000.000.00-51425.00%
CHTR210806P006650002021-07-29 9:30AM EDT665.002.280.000.000.00-11525.00%
CHTR210806P006700002021-08-03 11:22AM EDT670.000.250.000.000.00-11025.00%
CHTR210806P006750002021-07-29 3:16PM EDT675.000.400.000.000.00-51325.00%
CHTR210806P006800002021-07-22 9:30AM EDT680.005.500.000.000.00-1225.00%
CHTR210806P006825002021-07-28 12:05PM EDT682.500.430.000.000.00-51425.00%
CHTR210806P006850002021-07-29 1:20PM EDT685.000.390.000.000.00--1225.00%
CHTR210806P006875002021-07-30 12:47PM EDT687.502.010.000.000.00-161325.00%
CHTR210806P006900002021-07-30 12:59PM EDT690.002.350.000.000.00-11825.00%
CHTR210806P006925002021-07-23 3:02PM EDT692.506.300.000.000.00-2225.00%
CHTR210806P006950002021-07-26 3:45PM EDT695.005.810.000.000.00-5525.00%
CHTR210806P006975002021-07-26 10:19AM EDT697.507.760.000.000.00--1025.00%
CHTR210806P007000002021-08-03 1:19PM EDT700.000.250.000.000.00-71525.00%
CHTR210806P007025002021-07-27 3:12PM EDT702.508.000.000.000.00-161625.00%
CHTR210806P007050002021-08-02 9:41AM EDT705.000.850.000.000.00-101525.00%
CHTR210806P007075002021-07-30 11:29AM EDT707.501.200.000.000.00-1412.50%
CHTR210806P007100002021-07-30 10:43AM EDT710.002.050.000.000.00-10112.50%
CHTR210806P007125002021-07-28 10:28AM EDT712.5012.200.000.000.00--112.50%
CHTR210806P007150002021-07-29 1:03PM EDT715.0015.550.000.000.00-1312.50%
CHTR210806P007175002021-07-29 1:03PM EDT717.5017.550.000.000.00-12112.50%
CHTR210806P007200002021-08-02 2:36PM EDT720.000.800.000.000.00-122312.50%
CHTR210806P007225002021-08-02 12:23PM EDT722.501.650.000.000.00-1212.50%
CHTR210806P007250002021-08-02 12:00PM EDT725.001.650.000.000.00-32112.50%
CHTR210806P007275002021-08-02 2:12PM EDT727.501.770.000.000.00-4712.50%
CHTR210806P007300002021-08-03 10:47AM EDT730.001.950.000.000.00-1712.50%
CHTR210806P007325002021-08-02 11:50AM EDT732.502.950.000.000.00-252412.50%
CHTR210806P007350002021-08-03 12:34PM EDT735.001.100.000.000.00-21112.50%
CHTR210806P007375002021-08-03 11:55AM EDT737.501.710.000.000.00-1176.25%
CHTR210806P007400002021-08-03 11:55AM EDT740.001.980.000.000.00-3196.25%
CHTR210806P007450002021-08-03 3:28PM EDT745.001.280.000.000.00-7406.25%