Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00240000 | 2024-05-31 3:16PM EDT | 2024-06-07 | 44.36 | 40.30 | 48.50 | 0.00 | - | 1 | 1 | 78.13% |
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 2024-06-14 | 31.20 | 40.70 | 48.60 | 0.00 | - | 1 | 1 | 55.47% |
| CHTR240621C00240000 | 2024-05-22 9:31AM EDT | 2024-06-21 | 37.62 | 41.20 | 49.10 | 0.00 | - | 1 | 13 | 51.27% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 53.20 | 55.10 | 0.00 | - | 4 | 4 | 35.69% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 78.00 | 86.00 | 0.00 | - | - | 1 | 48.00% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 83.49 | 88.00 | 93.90 | 0.00 | - | 2 | 1 | 50.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00240000 | 2024-05-29 3:57PM EDT | 2024-06-07 | 0.27 | 0.05 | 0.95 | 0.00 | - | 33 | 64 | 96.04% |
| CHTR240614P00240000 | 2024-06-03 11:38AM EDT | 2024-06-14 | 0.25 | 0.05 | 1.50 | 0.00 | - | 17 | 34 | 63.45% |
| CHTR240621P00240000 | 2024-06-03 1:43PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.75 | 0.00 | - | 96 | 500 | 49.24% |
| CHTR240628P00240000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.85 | 0.70 | 0.95 | 0.00 | - | 5 | 7 | 44.07% |
| CHTR240712P00240000 | 2024-05-30 1:01PM EDT | 2024-07-12 | 1.33 | 1.25 | 1.80 | 0.00 | - | 3 | 3 | 41.50% |
| CHTR240719P00240000 | 2024-06-03 1:48PM EDT | 2024-07-19 | 1.83 | 1.70 | 2.05 | 0.00 | - | 2 | 48 | 39.65% |
| CHTR240816P00240000 | 2024-05-31 1:25PM EDT | 2024-08-16 | 5.27 | 4.60 | 5.10 | 0.00 | - | 1 | 232 | 42.34% |
| CHTR240920P00240000 | 2024-06-03 12:19PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.90 | 0.00 | - | 52 | 490 | 39.39% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 18.60 | 11.20 | 12.20 | 0.00 | - | - | 10 | 37.86% |
| CHTR250117P00240000 | 2024-06-04 9:45AM EDT | 2025-01-17 | 14.00 | 13.30 | 13.90 | -4.13 | -22.78% | 16 | 283 | 37.93% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 38.39% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 31.40 | 25.40 | 28.30 | 0.00 | - | 50 | 52 | 35.82% |
© 2024 Yahoo. All rights reserved.