U.S. Markets closed

Charter Communications, Inc. (CHTR)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
330.80-3.33 (-1.00%)
At close: 4:00PM EDT

330.50 -0.30 (-0.09%)
After hours: 7:18PM EDT

People also watch
DISHCMCSALVLTTWXLBTYA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR170630C002900002017-06-02 11:54PM EDT290.0044.3262.0065.200.00-22234.18%
CHTR170630C003100002017-06-02 11:54PM EDT310.0014.9042.9045.800.00-212186.50%
CHTR170630C003125002017-06-02 11:54PM EDT312.5018.0040.8043.500.00-1010181.59%
CHTR170630C003200002017-06-07 1:34PM EDT320.0027.5515.7019.400.00-2263.11%
CHTR170630C003300002017-06-23 3:55PM EDT330.004.804.405.10-14.60-75.26%1925.68%
CHTR170630C003325002017-06-23 3:48PM EDT332.504.003.204.30-3.20-44.44%122227.86%
CHTR170630C003350002017-06-23 9:40AM EDT335.004.711.903.30-1.76-27.20%13027.88%
CHTR170630C003375002017-06-22 11:33AM EDT337.505.583.205.00-7.10-55.99%2342.81%
CHTR170630C003400002017-06-23 12:00PM EDT340.001.401.302.50-3.18-69.43%18532.46%
CHTR170630C003425002017-06-16 11:55PM EDT342.505.805.307.100.00-12059.60%
CHTR170630C003450002017-06-22 10:44AM EDT345.001.651.502.40-1.38-45.54%11539.88%
CHTR170630C003475002017-06-22 3:51PM EDT347.501.501.252.05-3.70-71.15%13640.99%
CHTR170630C003500002017-06-23 2:28PM EDT350.000.800.701.10-1.14-58.76%325936.07%
CHTR170630C003525002017-06-02 11:54PM EDT352.504.7010.2012.400.00-22107.86%
CHTR170630C003550002017-06-05 9:39AM EDT355.008.442.054.200.00-54759.95%
CHTR170630C003575002017-06-02 11:54PM EDT357.503.807.9010.000.00-1212102.45%
CHTR170630C003600002017-06-22 10:57AM EDT360.001.000.351.15-0.10-9.09%19848.51%
CHTR170630C003625002017-06-02 11:54PM EDT362.504.106.208.300.7020.59%13799.62%
CHTR170630C003650002017-06-02 11:54PM EDT365.003.905.307.400.00-34097.33%
CHTR170630C003675002017-06-02 11:54PM EDT367.502.654.706.600.00-1196.00%
CHTR170630C003700002017-06-02 11:54PM EDT370.003.074.105.800.00-1494.30%
CHTR170630C003725002017-06-16 9:30AM EDT372.502.590.702.40-0.05-1.89%3467.04%
CHTR170630C003750002017-06-02 11:54PM EDT375.002.283.004.600.00-1191.60%
CHTR170630C003775002017-06-08 12:07PM EDT377.501.380.502.400.00-45671.12%
CHTR170630C003800002017-06-16 9:30AM EDT380.002.300.502.25-0.05-2.13%35672.71%
CHTR170630C003900002017-06-09 11:46PM EDT390.001.280.251.550.00-4475.05%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR170630P002600002017-06-16 11:56PM EDT260.000.250.001.700.00-11104.64%
CHTR170630P002850002017-06-02 11:54PM EDT285.001.400.001.80-0.55-28.21%13171.88%
CHTR170630P002925002017-06-02 11:54PM EDT292.501.400.401.750.00-1164.58%
CHTR170630P002950002017-06-23 3:32PM EDT295.000.100.000.95-3.73-97.39%327550.73%
CHTR170630P002975002017-06-02 11:54PM EDT297.501.680.251.900.00-1157.72%
CHTR170630P003000002017-06-15 3:17PM EDT300.000.600.201.550.00-224151.44%
CHTR170630P003025002017-06-09 11:46PM EDT302.501.720.753.200.00-4460.88%
CHTR170630P003050002017-06-02 11:54PM EDT305.004.500.301.900.00-1156.25%
CHTR170630P003075002017-06-21 2:56PM EDT307.500.300.102.050.00-505953.76%
CHTR170630P003100002017-06-23 3:37PM EDT310.001.080.051.050.3344.00%21839.97%
CHTR170630P003125002017-06-23 10:54AM EDT312.500.700.451.10-0.05-6.67%102036.94%
CHTR170630P003150002017-06-23 9:41AM EDT315.000.930.451.100.033.33%13533.28%
CHTR170630P003175002017-06-23 12:43PM EDT317.501.500.701.350.5050.00%1331.79%
CHTR170630P003200002017-06-23 3:37PM EDT320.001.980.902.65-0.54-21.43%21237.35%
CHTR170630P003225002017-06-23 3:44PM EDT322.501.801.351.90-0.90-33.33%6527.65%
CHTR170630P003250002017-06-20 1:01PM EDT325.003.581.503.200.00-3731.09%
CHTR170630P003275002017-06-23 2:32PM EDT327.503.512.803.901.5175.50%11929.64%
CHTR170630P003300002017-06-23 1:40PM EDT330.005.203.904.902.2073.33%62928.99%
CHTR170630P003325002017-06-23 10:06AM EDT332.506.924.507.002.9473.87%11033.36%
CHTR170630P003350002017-06-22 2:18PM EDT335.005.034.907.00-2.48-33.02%101625.00%
CHTR170630P003450002017-06-02 11:54PM EDT345.0012.706.407.800.00-10100.00%
CHTR170630P003500002017-06-19 3:47PM EDT350.0012.1012.0013.80-7.10-36.98%251350.00%