Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 17.40 | 25.60 | 0.00 | - | 2 | 2 | 72.85% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 20.70 | 26.30 | 0.00 | - | 1 | 1 | 60.50% |
| CHTR240621C00250000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 27.30 | 22.60 | 26.50 | 0.00 | - | 3 | 14 | 45.01% |
| CHTR240816C00250000 | 2024-05-22 9:48AM EDT | 2024-08-16 | 32.60 | 33.70 | 35.70 | -2.00 | -5.78% | 1 | 15 | 47.05% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 37.10 | 35.40 | 39.80 | 0.00 | - | 1 | 15 | 46.95% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 50.70 | 56.90 | 0.00 | - | 1 | 2 | 50.71% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 50.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00250000 | 2024-05-22 1:09PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.30 | -1.60 | -93.02% | 51 | 52 | 61.33% |
| CHTR240531P00250000 | 2024-05-22 10:44AM EDT | 2024-05-31 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 1 | 299 | 37.60% |
| CHTR240607P00250000 | 2024-05-22 2:25PM EDT | 2024-06-07 | 1.50 | 0.20 | 1.50 | +0.01 | +0.67% | 11 | 22 | 36.69% |
| CHTR240614P00250000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 2.90 | 2.10 | 2.50 | 0.00 | - | 12 | 19 | 36.69% |
| CHTR240621P00250000 | 2024-05-22 3:16PM EDT | 2024-06-21 | 3.15 | 2.75 | 3.20 | +0.60 | +23.53% | 2 | 527 | 35.47% |
| CHTR240628P00250000 | 2024-05-20 1:24PM EDT | 2024-06-28 | 3.80 | 3.60 | 4.50 | 0.00 | - | 2 | 3 | 37.12% |
| CHTR240719P00250000 | 2024-05-21 11:44AM EDT | 2024-07-19 | 5.50 | 5.80 | 6.30 | 0.00 | - | 1 | 15 | 34.96% |
| CHTR240816P00250000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 10.30 | 8.40 | 10.40 | +0.80 | +8.42% | 1 | 327 | 37.98% |
| CHTR240920P00250000 | 2024-05-22 10:51AM EDT | 2024-09-20 | 13.10 | 12.70 | 13.60 | +0.50 | +3.97% | 2 | 715 | 37.86% |
| CHTR241220P00250000 | 2024-05-22 11:12AM EDT | 2024-12-20 | 19.20 | 18.40 | 19.40 | 0.00 | - | 2 | 30 | 36.40% |
| CHTR250117P00250000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 20.60 | 20.20 | 21.90 | 0.00 | - | 5 | 333 | 37.33% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 29.00 | 25.00 | 30.60 | 0.00 | - | 1 | 8 | 37.56% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 30.00 | 37.40 | 0.00 | - | 5 | 18 | 36.50% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 35.00 | 34.20 | 37.40 | 0.00 | - | 1 | 4 | 35.64% |
© 2024 Yahoo. All rights reserved.