Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00270000 | 2024-05-30 1:26PM EDT | 2024-06-07 | 8.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240614C00270000 | 2024-05-21 11:44AM EDT | 2024-06-14 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240621C00270000 | 2024-05-31 2:07PM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240628C00270000 | 2024-05-31 12:57PM EDT | 2024-06-28 | 18.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240719C00270000 | 2024-05-30 10:33AM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240816C00270000 | 2024-05-31 11:14AM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240920C00270000 | 2024-05-28 2:41PM EDT | 2024-09-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHTR241220C00270000 | 2024-05-31 9:46AM EDT | 2024-12-20 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250117C00270000 | 2024-05-31 11:14AM EDT | 2025-01-17 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250321C00270000 | 2024-05-22 3:01PM EDT | 2025-03-21 | 44.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 42.19% |
| CHTR260116C00270000 | 2024-05-30 12:51PM EDT | 2026-01-16 | 66.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00270000 | 2024-06-03 3:05PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| CHTR240614P00270000 | 2024-06-03 3:05PM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CHTR240621P00270000 | 2024-06-03 2:12PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CHTR240628P00270000 | 2024-06-03 12:24PM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHTR240705P00270000 | 2024-06-03 12:57PM EDT | 2024-07-05 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240719P00270000 | 2024-06-03 2:12PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CHTR240816P00270000 | 2024-06-03 2:24PM EDT | 2024-08-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| CHTR240920P00270000 | 2024-06-03 3:41PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR241220P00270000 | 2024-05-29 10:19AM EDT | 2024-12-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHTR250117P00270000 | 2024-05-22 11:57AM EDT | 2025-01-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CHTR250321P00270000 | 2024-05-22 3:01PM EDT | 2025-03-21 | 32.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CHTR250620P00270000 | 2024-06-03 10:45AM EDT | 2025-06-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHTR251219P00270000 | 2024-05-21 9:57AM EDT | 2025-12-19 | 41.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR260116P00270000 | 2024-05-31 10:58AM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.