CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR190823C003675002019-08-09 3:55PM EDT367.5015.1023.5027.900.00-11125.05%
CHTR190823C003725002019-08-08 3:55PM EDT372.5011.7019.0023.400.00--560.45%
CHTR190823C003775002019-08-19 12:06AM EDT377.505.9014.2018.500.00--154.39%
CHTR190823C003800002019-08-19 3:35PM EDT380.0010.9411.7016.000.00-2491.26%
CHTR190823C003825002019-08-19 12:06AM EDT382.504.908.9012.800.00--570.26%
CHTR190823C003850002019-08-21 1:36PM EDT385.007.406.0010.100.00-52457.52%
CHTR190823C003875002019-08-22 12:21PM EDT387.503.453.807.400.00-6744.70%
CHTR190823C003900002019-08-22 12:21PM EDT390.002.001.505.600.00-61143.82%
CHTR190823C003925002019-08-21 1:50PM EDT392.502.300.553.400.00-4835.03%
CHTR190823C003950002019-08-22 1:53PM EDT395.000.800.451.40+0.08+11.11%19425.10%
CHTR190823C003975002019-08-21 1:50PM EDT397.500.600.002.550.00-797751.54%
CHTR190823C004000002019-08-20 3:58PM EDT400.000.400.000.000.00-136.25%
CHTR190823C004100002019-07-25 3:58PM EDT410.0010.500.000.000.00--312.50%
CHTR190823C004125002019-07-24 2:57PM EDT412.5011.440.000.000.00-1025.00%
CHTR190823C004150002019-07-26 12:18PM EDT415.001.500.000.000.00-1225.00%
CHTR190823C004200002019-07-26 10:41AM EDT420.000.660.000.000.00-1225.00%
CHTR190823C004300002019-07-26 1:43PM EDT430.000.300.000.000.00-1050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR190823P003450002019-08-22 12:33PM EDT345.000.050.005.000.00-2043215.58%
CHTR190823P003500002019-08-19 12:06AM EDT350.000.55-0.000.00--150.00%
CHTR190823P003550002019-08-20 3:00PM EDT355.000.230.000.000.00-2750.00%
CHTR190823P003600002019-08-19 12:06AM EDT360.001.010.000.000.00--150.00%
CHTR190823P003650002019-08-16 12:39PM EDT365.000.600.000.000.00-14925.00%
CHTR190823P003675002019-08-19 12:06AM EDT367.503.900.000.000.00--825.00%
CHTR190823P003700002019-08-19 10:25AM EDT370.000.480.000.000.00-5625.00%
CHTR190823P003725002019-08-19 12:06AM EDT372.505.600.000.000.00--1625.00%
CHTR190823P003750002019-08-19 1:15PM EDT375.000.730.000.000.00-304425.00%
CHTR190823P003775002019-08-20 10:02AM EDT377.500.920.000.000.00-304312.50%
CHTR190823P003800002019-08-19 11:36AM EDT380.001.270.000.000.00-1512.50%
CHTR190823P003825002019-08-23 9:54AM EDT382.500.400.001.85-0.47-54.02%11554.35%
CHTR190823P003850002019-08-22 2:56PM EDT385.000.620.001.750.00-114459.81%
CHTR190823P003875002019-08-22 2:56PM EDT387.500.880.000.800.00-104534.94%
CHTR190823P003900002019-08-22 10:21AM EDT390.002.300.251.600.00-11837.06%
CHTR190823P003925002019-08-22 10:16AM EDT392.503.000.902.350.00-13134.35%
CHTR190823P003950002019-08-20 1:30PM EDT395.003.791.604.100.00-1139.99%
CHTR190823P003975002019-07-22 12:09AM EDT397.506.303.206.600.00--552.12%
CHTR190823P004050002019-07-31 9:41AM EDT405.0017.0010.5015.000.00--060.47%