CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR190621C001550002019-06-10 12:05AM EDT155.00192.16239.00243.300.00-11571.88%
CHTR190621C001600002019-06-10 12:05AM EDT160.00184.40234.00238.500.00-11565.43%
CHTR190621C002000002019-06-10 12:05AM EDT200.0088.50194.00198.300.00-77430.47%
CHTR190621C002200002019-06-10 12:05AM EDT220.0082.50174.00178.300.00-05377.54%
CHTR190621C002850002019-06-10 12:05AM EDT285.0028.70109.00113.500.00-02237.01%
CHTR190621C002900002019-06-10 12:05AM EDT290.0026.00104.10108.300.00-05221.39%
CHTR190621C002950002019-06-07 11:14AM EDT295.0081.0999.10103.300.00-150211.48%
CHTR190621C003000002019-06-07 11:14AM EDT300.0076.2094.0098.400.00-134204.20%
CHTR190621C003050002019-06-07 11:14AM EDT305.0059.0089.1093.300.00-1022191.94%
CHTR190621C003100002019-06-19 10:58AM EDT310.0085.2884.1088.40+16.58+24.13%1018184.72%
CHTR190621C003150002019-06-07 11:14AM EDT315.0053.9079.1083.400.00-1533175.10%
CHTR190621C003200002019-06-19 10:58AM EDT320.0075.3274.2078.30+7.85+11.63%1074163.38%
CHTR190621C003250002019-06-10 3:48PM EDT325.0071.0069.2073.400.00-1515156.10%
CHTR190621C003300002019-06-07 11:14AM EDT330.0054.6064.1068.600.00-369150.59%
CHTR190621C003350002019-06-17 10:38AM EDT335.0060.1559.3063.400.00-316137.35%
CHTR190621C003400002019-06-14 11:33AM EDT340.0053.0054.9057.900.00-1143118.31%
CHTR190621C003450002019-06-18 9:30AM EDT345.0053.3049.3053.400.00-112118.75%
CHTR190621C003500002019-06-14 10:08AM EDT350.0042.0045.0048.000.00-1420102.54%
CHTR190621C003550002019-06-18 9:30AM EDT355.0043.3539.5042.500.00-15484.13%
CHTR190621C003575002019-06-14 10:15AM EDT357.5033.8437.0041.000.00-1096.97%
CHTR190621C003600002019-06-07 1:17PM EDT360.0035.5035.2037.900.00-120483.01%
CHTR190621C003650002019-06-17 9:49AM EDT365.0028.6030.2033.000.00-21,12075.64%
CHTR190621C003700002019-06-11 10:10AM EDT370.0023.3025.3027.900.00-413065.09%
CHTR190621C003725002019-06-04 10:51AM EDT372.5019.2022.1026.000.00-42268.23%
CHTR190621C003750002019-06-18 11:31AM EDT375.0023.5819.4023.500.00-2505,73863.29%
CHTR190621C003775002019-06-14 10:44AM EDT377.5014.7017.3021.000.00-58658.30%
CHTR190621C003800002019-06-18 9:30AM EDT380.0017.8015.3018.300.00-218251.07%
CHTR190621C003825002019-06-04 10:34AM EDT382.509.8312.7016.200.00-12850.00%
CHTR190621C003850002019-06-19 12:05PM EDT385.0010.6610.9012.70-3.64-25.45%102,55834.60%
CHTR190621C003875002019-06-13 2:16PM EDT387.506.608.6010.900.00-51436.30%
CHTR190621C003900002019-06-19 10:18AM EDT390.006.995.908.60-1.81-20.57%26732.28%
CHTR190621C003925002019-06-19 2:04PM EDT392.505.504.905.90-1.90-25.68%25324.51%
CHTR190621C003950002019-06-19 12:05PM EDT395.002.963.204.00-3.04-50.67%75222.05%
CHTR190621C003975002019-06-18 1:15PM EDT397.503.351.902.700.00-17421.90%
CHTR190621C004000002019-06-19 2:04PM EDT400.001.501.001.50-0.68-31.19%113720.13%
CHTR190621C004025002019-06-12 10:22AM EDT402.501.650.002.850.00-53036.66%
CHTR190621C004050002019-06-18 12:06PM EDT405.000.650.001.200.00-115328.37%
CHTR190621C004100002019-06-17 11:42AM EDT410.000.290.002.250.00-510448.10%
CHTR190621C004150002019-06-07 11:00AM EDT415.001.100.001.000.00-203143.65%
CHTR190621C004200002019-06-07 11:00AM EDT420.000.450.002.150.00-2021052.49%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR190621P001550002019-06-10 12:05AM EDT155.000.850.002.150.00-037526.95%
CHTR190621P001600002019-06-10 12:05AM EDT160.001.140.002.150.00-010510.55%
CHTR190621P001650002019-06-10 12:05AM EDT165.000.260.002.150.00-510494.63%
CHTR190621P001700002019-06-10 12:05AM EDT170.001.850.002.150.00-01479.20%
CHTR190621P001800002019-06-07 11:00AM EDT180.000.150.002.150.00-36449.81%
CHTR190621P001900002019-06-10 12:05AM EDT190.000.200.002.150.00-323421.88%
CHTR190621P001950002019-06-10 12:05AM EDT195.000.260.002.150.00-521408.50%
CHTR190621P002000002019-06-10 12:05AM EDT200.000.430.002.150.00-33395.41%
CHTR190621P002150002019-06-10 12:05AM EDT215.003.700.002.150.00-149358.01%
CHTR190621P002200002019-06-07 11:00AM EDT220.000.010.000.100.00-127233.59%
CHTR190621P002250002019-06-10 12:05AM EDT225.003.900.100.100.00-1331241.80%
CHTR190621P002300002019-06-07 11:00AM EDT230.000.350.000.100.00-415217.19%
CHTR190621P002350002019-06-10 12:05AM EDT235.000.960.002.150.00-28311.82%
CHTR190621P002400002019-06-10 12:05AM EDT240.006.200.252.150.00-151306.84%
CHTR190621P002450002019-06-07 11:15AM EDT245.000.050.002.150.00-29290.14%
CHTR190621P002500002019-05-21 12:29PM EDT250.000.100.000.400.00-98217.19%
CHTR190621P002550002019-06-10 12:05AM EDT255.001.460.502.150.00-15279.74%
CHTR190621P002600002019-05-23 2:51PM EDT260.000.100.002.150.00-362258.94%
CHTR190621P002650002019-05-21 3:02PM EDT265.000.100.000.050.00-10203153.13%
CHTR190621P002700002019-06-10 11:20AM EDT270.000.020.002.150.00-2023238.97%
CHTR190621P002750002019-06-07 11:00AM EDT275.000.290.002.150.00-113229.25%
CHTR190621P002800002019-06-07 11:00AM EDT280.001.640.002.150.00-2069219.63%
CHTR190621P002850002019-06-11 1:49PM EDT285.000.100.002.150.00-810210.16%
CHTR190621P002900002019-06-07 11:00AM EDT290.000.720.002.150.00-138200.83%
CHTR190621P002950002019-06-07 11:00AM EDT295.001.450.002.150.00-415191.60%
CHTR190621P003000002019-06-06 1:17PM EDT300.000.010.002.150.00-405,108182.47%
CHTR190621P003050002019-05-30 3:55PM EDT305.000.230.001.000.00-194150.88%
CHTR190621P003100002019-05-30 3:55PM EDT310.000.320.002.150.00-110164.55%
CHTR190621P003150002019-06-07 11:00AM EDT315.000.400.002.150.00-3110155.71%
CHTR190621P003200002019-06-07 11:00AM EDT320.001.030.052.150.00-111147.66%
CHTR190621P003250002019-06-07 11:00AM EDT325.000.700.152.150.00-321140.28%
CHTR190621P003300002019-06-13 10:45AM EDT330.000.100.002.150.00-10137129.64%
CHTR190621P003350002019-06-18 12:13PM EDT335.000.050.002.150.00-10197121.05%
CHTR190621P003400002019-06-19 11:06AM EDT340.000.660.002.20+0.51+340.00%6126113.09%
CHTR190621P003450002019-06-14 9:30AM EDT345.000.200.000.200.00-16068.56%
CHTR190621P003500002019-06-07 10:55AM EDT350.000.380.001.150.00-221283.30%
CHTR190621P003550002019-06-11 1:49PM EDT355.000.360.052.200.00-88387.96%
CHTR190621P003575002019-05-29 1:01PM EDT357.502.900.002.250.00--383.69%
CHTR190621P003600002019-06-19 11:06AM EDT360.000.710.002.20-0.10-12.35%629478.91%
CHTR190621P003625002019-05-30 12:44PM EDT362.502.600.002.250.00-11875.05%
CHTR190621P003650002019-06-19 11:34AM EDT365.000.550.052.25+0.28+103.70%538771.14%
CHTR190621P003675002019-06-14 1:44PM EDT367.500.110.002.300.00-51566.75%
CHTR190621P003700002019-06-18 9:30AM EDT370.000.480.002.300.00-42,73862.35%
CHTR190621P003725002019-06-18 9:30AM EDT372.500.530.002.350.00-41258.28%
CHTR190621P003750002019-06-17 11:42AM EDT375.000.300.001.800.00-550661.72%
CHTR190621P003775002019-06-19 2:16PM EDT377.500.550.200.95+0.35+175.00%716646.14%
CHTR190621P003800002019-06-13 2:11PM EDT380.001.450.001.050.00-420343.02%
CHTR190621P003825002019-06-18 12:43PM EDT382.500.400.051.450.00-13142.97%
CHTR190621P003850002019-06-18 3:49PM EDT385.000.700.000.400.00-222225.03%
CHTR190621P003875002019-06-18 3:24PM EDT387.500.850.051.600.00-264034.16%
CHTR190621P003900002019-06-18 11:48AM EDT390.001.280.601.600.00-23428.59%
CHTR190621P003925002019-06-18 10:56AM EDT392.501.101.151.700.00-15823.46%
CHTR190621P004000002019-06-04 1:31PM EDT400.0012.804.405.600.00--425.17%
CHTR190621P004200002019-06-10 12:05AM EDT420.0077.8021.5025.600.00-10065.67%