Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00310000 | 2024-05-22 11:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 3.90 | -0.11 | -68.75% | 5 | 14 | 154.15% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 2024-05-31 | 0.75 | 0.10 | 0.45 | 0.00 | - | 7 | 54 | 50.98% |
| CHTR240607C00310000 | 2024-05-21 12:45PM EDT | 2024-06-07 | 0.83 | 0.25 | 0.90 | 0.00 | - | 4 | 13 | 44.43% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 2024-06-14 | 1.50 | 0.75 | 1.35 | 0.00 | - | 40 | 43 | 41.02% |
| CHTR240621C00310000 | 2024-05-22 2:42PM EDT | 2024-06-21 | 1.50 | 1.20 | 1.75 | -0.45 | -23.08% | 6 | 398 | 38.57% |
| CHTR240628C00310000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 3.20 | 1.80 | 2.55 | 0.00 | - | 1 | 1 | 38.92% |
| CHTR240816C00310000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 10.00 | 7.80 | 10.00 | 0.00 | - | 1 | 266 | 44.12% |
| CHTR240920C00310000 | 2024-05-22 11:03AM EDT | 2024-09-20 | 11.90 | 11.20 | 11.90 | -1.80 | -13.14% | 1 | 107 | 40.63% |
| CHTR241220C00310000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 19.00 | 19.20 | 20.60 | -3.80 | -16.67% | 2 | 4 | 41.93% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 21.70 | 24.20 | 0.00 | - | 2 | 314 | 43.62% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 30.50 | 38.80 | 0.00 | - | 3 | 14 | 47.13% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 47.00 | 51.70 | 0.00 | - | 1 | 2 | 47.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00310000 | 2024-05-22 2:41PM EDT | 2024-06-21 | 41.10 | 37.90 | 41.40 | +4.60 | +12.60% | 3 | 305 | 42.91% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 2024-08-16 | 41.80 | 42.70 | 45.00 | 0.00 | - | 3 | 326 | 35.19% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 51.15% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 50.70 | 53.00 | 0.00 | - | 10 | 28 | 31.60% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 32.58% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 29.86% |
© 2024 Yahoo. All rights reserved.