CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR190322C003100002019-03-01 10:51AM EDT310.0038.0044.0048.500.00-140.00%
CHTR190322C003200002019-03-05 12:42PM EDT320.0027.5034.0038.700.00-110.00%
CHTR190322C003300002019-03-15 9:40AM EDT330.0021.9530.9035.200.00-2168.36%
CHTR190322C003325002019-03-11 12:11AM EDT332.5013.6021.7026.400.00-550.00%
CHTR190322C003375002019-03-11 10:03AM EDT337.507.8023.6027.600.00-101056.30%
CHTR190322C003400002019-03-11 10:04AM EDT340.006.3021.0025.200.00-202051.83%
CHTR190322C003425002019-03-06 1:55PM EDT342.505.7013.5015.000.00-880.00%
CHTR190322C003450002019-03-20 11:56AM EDT345.0016.1215.7019.90+5.47+51.36%13766.26%
CHTR190322C003475002019-03-18 1:45PM EDT347.5011.2013.7017.600.00-1262.40%
CHTR190322C003500002019-03-18 1:45PM EDT350.009.3410.8015.000.00-135055.25%
CHTR190322C003525002019-03-18 12:04AM EDT352.504.878.8012.500.00-1148.94%
CHTR190322C003550002019-03-19 11:48AM EDT355.006.287.209.700.00-33039.67%
CHTR190322C003575002019-03-20 9:06AM EDT357.506.400.000.000.00-2220.00%
CHTR190322C003600002019-03-19 9:58AM EDT360.003.303.905.200.00-11129.53%
CHTR190322C003625002019-03-19 1:00PM EDT362.502.902.553.400.00-12526.16%
CHTR190322C003650002019-02-22 10:52AM EDT365.004.400.601.050.00-1115.85%
CHTR190322C003675002019-03-20 9:06AM EDT367.500.850.000.000.00-1113.13%
CHTR190322C003700002019-03-20 9:06AM EDT370.000.150.000.000.00-5166.25%
CHTR190322C003750002019-02-07 10:32AM EDT375.002.800.000.700.00-101032.98%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHTR190322P002800002019-02-01 3:55PM EDT280.000.940.000.350.00-33128.71%
CHTR190322P002900002019-02-07 10:55AM EDT290.001.160.002.150.00-11154.54%
CHTR190322P002950002019-02-27 2:18PM EDT295.000.150.002.150.00-11144.87%
CHTR190322P003000002019-02-14 10:58AM EDT300.001.500.002.150.00-11135.25%
CHTR190322P003025002019-02-14 11:50AM EDT302.501.600.001.000.00-17111.82%
CHTR190322P003050002019-02-14 10:59AM EDT305.002.000.002.150.00-11125.73%
CHTR190322P003075002019-02-14 10:59AM EDT307.502.350.002.150.00-11121.00%
CHTR190322P003100002019-03-06 2:49PM EDT310.000.800.002.150.00-23116.26%
CHTR190322P003125002019-02-14 10:58AM EDT312.503.000.002.150.00-11111.52%
CHTR190322P003150002019-03-06 2:49PM EDT315.000.720.002.150.00-23106.79%
CHTR190322P003175002019-02-14 10:59AM EDT317.504.000.002.150.00-12102.05%
CHTR190322P003200002019-02-14 10:59AM EDT320.004.500.002.150.00-1297.36%
CHTR190322P003225002019-02-14 10:58AM EDT322.505.100.000.850.00-1275.59%
CHTR190322P003250002019-03-07 10:47AM EDT325.002.250.001.700.00-13283.01%
CHTR190322P003275002019-03-13 10:01AM EDT327.500.830.001.700.00-202178.47%
CHTR190322P003300002019-03-18 1:45PM EDT330.000.010.001.800.00-1374.95%
CHTR190322P003325002019-03-18 1:45PM EDT332.500.500.002.200.00-1474.12%
CHTR190322P003350002019-03-14 11:49AM EDT335.000.870.001.650.00-3464.21%
CHTR190322P003375002019-02-14 10:59AM EDT337.5010.400.001.350.00-1156.64%
CHTR190322P003400002019-03-18 1:31PM EDT340.000.180.001.500.00-5853.56%
CHTR190322P003425002019-03-04 12:49PM EDT342.505.200.051.200.00-1156.10%
CHTR190322P003450002019-03-18 12:20PM EDT345.000.500.050.200.00-51232.42%
CHTR190322P003475002019-03-19 9:43AM EDT347.500.520.050.650.00-303137.89%
CHTR190322P003500002019-03-20 12:11PM EDT350.000.300.000.50-0.55-64.71%34630.76%
CHTR190322P003525002019-03-19 9:53AM EDT352.501.460.050.700.00-3429.00%
CHTR190322P003825002019-03-05 10:30AM EDT382.5041.7024.2028.900.00-100106.54%
CHTR190322P003850002019-03-05 10:30AM EDT385.0044.2026.6031.200.00-10111.04%