Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00290000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 2.15 | 1.75 | 2.15 | +0.80 | +59.26% | 23 | 2,850 | 49.63% |
| CHTR240524C00290000 | 2024-05-09 9:52AM EDT | 2024-05-24 | 5.00 | 2.60 | 4.00 | 0.00 | - | 1 | 4 | 44.80% |
| CHTR240531C00290000 | 2024-05-08 1:46PM EDT | 2024-05-31 | 7.40 | 2.60 | 5.30 | 0.00 | - | 84 | 218 | 41.89% |
| CHTR240607C00290000 | 2024-05-08 10:40AM EDT | 2024-06-07 | 9.45 | 6.00 | 6.70 | 0.00 | - | 2 | 203 | 41.20% |
| CHTR240621C00290000 | 2024-05-10 11:08AM EDT | 2024-06-21 | 8.59 | 8.60 | 9.00 | -0.61 | -6.63% | 16 | 257 | 40.08% |
| CHTR240816C00290000 | 2024-05-10 1:14PM EDT | 2024-08-16 | 18.20 | 18.50 | 19.00 | +1.90 | +11.66% | 10 | 182 | 44.08% |
| CHTR240920C00290000 | 2024-05-10 2:26PM EDT | 2024-09-20 | 21.90 | 20.20 | 23.30 | +2.80 | +14.66% | 2 | 108 | 44.32% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 2024-12-20 | 25.40 | 31.10 | 32.00 | 0.00 | - | 5 | 6 | 44.22% |
| CHTR250117C00290000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 35.00 | 32.70 | 35.20 | +2.80 | +8.70% | 1 | 26 | 45.19% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 53.80% |
| CHTR260116C00290000 | 2024-04-12 3:52PM EDT | 2026-01-16 | 55.00 | 57.00 | 63.90 | 0.00 | - | 1 | 117 | 49.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00290000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 13.84 | 15.30 | 16.50 | 0.00 | - | 12 | 199 | 48.68% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 39.35 | 17.30 | 21.80 | 0.00 | - | 1 | 1 | 50.60% |
| CHTR240621P00290000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 20.90 | 21.20 | 21.70 | +1.54 | +7.95% | 1 | 194 | 35.05% |
| CHTR240816P00290000 | 2024-05-10 3:26PM EDT | 2024-08-16 | 28.29 | 28.80 | 29.40 | -7.33 | -20.58% | 6 | 357 | 36.88% |
| CHTR240920P00290000 | 2024-05-07 12:47PM EDT | 2024-09-20 | 32.40 | 31.00 | 31.70 | 0.00 | - | 15 | 398 | 35.14% |
| CHTR250117P00290000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 36.94 | 34.60 | 39.30 | 0.00 | - | 1 | 69 | 33.86% |
| CHTR250620P00290000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 43.40 | 41.00 | 50.00 | 0.00 | - | 3 | 6 | 35.90% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 60.09 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
© 2024 Yahoo. All rights reserved.