CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR191213C004450002019-12-05 9:44AM EST445.0020.800.000.000.00--00.00%
CHTR191213C004600002019-12-04 10:44AM EST460.009.200.000.000.00-200.00%
CHTR191213C004625002019-12-05 9:41AM EST462.506.500.000.000.00--00.78%
CHTR191213C004650002019-12-05 3:34PM EST465.007.200.000.000.00-801.56%
CHTR191213C004675002019-12-10 3:30PM EST467.501.500.000.000.00-303.13%
CHTR191213C004700002019-12-10 11:12AM EST470.001.650.000.000.00-306.25%
CHTR191213C004725002019-12-10 3:57PM EST472.500.350.000.000.00-1806.25%
CHTR191213C004750002019-12-09 12:08PM EST475.000.800.000.000.00-106.25%
CHTR191213C004775002019-12-10 12:05PM EST477.500.270.000.000.00-206.25%
CHTR191213C004800002019-12-10 3:54PM EST480.000.110.000.000.00-11012.50%
CHTR191213C004825002019-12-10 12:08PM EST482.500.080.000.000.00-5012.50%
CHTR191213C004850002019-12-10 1:41PM EST485.000.060.000.000.00-13012.50%
CHTR191213C004875002019-12-05 3:17PM EST487.500.150.000.000.00-7012.50%
CHTR191213C004900002019-12-06 10:54AM EST490.000.200.000.000.00-8012.50%
CHTR191213C004925002019-12-03 1:42PM EST492.500.330.000.000.00--012.50%
CHTR191213C004950002019-12-03 1:42PM EST495.000.220.000.000.00-1012.50%
CHTR191213C005000002019-12-10 3:54PM EST500.000.080.000.000.00-1025.00%
CHTR191213C005025002019-11-29 12:26PM EST502.500.100.000.000.00-2025.00%
CHTR191213C005050002019-11-18 12:05AM EST505.001.600.000.000.00--025.00%
CHTR191213C005100002019-11-18 12:05AM EST510.001.300.000.000.00---25.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR191213P003900002019-11-06 9:31AM EST390.000.550.000.850.00--1098.34%
CHTR191213P004050002019-12-04 1:24PM EST405.000.130.000.000.00--025.00%
CHTR191213P004200002019-12-04 11:29AM EST420.000.270.000.000.00--025.00%
CHTR191213P004300002019-12-03 1:44PM EST430.000.550.000.000.00-1012.50%
CHTR191213P004325002019-12-03 1:44PM EST432.500.650.000.000.00--012.50%
CHTR191213P004375002019-11-22 9:56AM EST437.501.100.000.000.00-1012.50%
CHTR191213P004400002019-12-05 11:45AM EST440.000.550.000.000.00-14012.50%
CHTR191213P004450002019-12-04 1:45PM EST445.001.730.000.000.00--012.50%
CHTR191213P004475002019-12-09 3:36PM EST447.500.770.000.000.00-806.25%
CHTR191213P004500002019-12-10 3:51PM EST450.000.970.000.000.00-1106.25%
CHTR191213P004525002019-12-10 3:13PM EST452.500.800.000.000.00-906.25%
CHTR191213P004550002019-12-10 3:12PM EST455.001.150.000.000.00-2603.13%
CHTR191213P004575002019-12-10 3:41PM EST457.502.200.000.000.00-603.13%
CHTR191213P004600002019-12-10 3:31PM EST460.002.600.000.000.00-101.56%
CHTR191213P004625002019-12-10 3:31PM EST462.503.500.000.000.00-100.00%
CHTR191213P004650002019-12-10 3:41PM EST465.005.550.000.000.00-1600.00%
CHTR191213P004675002019-12-10 2:01PM EST467.505.390.000.000.00-600.00%
CHTR191213P004700002019-12-10 3:47PM EST470.0010.300.000.000.00-1000.00%
CHTR191213P004725002019-12-06 12:46PM EST472.505.190.000.000.00-400.00%
CHTR191213P004750002019-12-05 3:50PM EST475.009.700.000.000.00-100.00%
CHTR191213P004775002019-12-10 11:24AM EST477.5012.700.000.000.00-100.00%
CHTR191213P004800002019-12-09 3:52PM EST480.0012.750.000.000.00-200.00%
CHTR191213P004825002019-12-06 9:30AM EST482.5015.000.000.000.00-100.00%