Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00330000 | 2024-06-03 11:57AM EDT | 2024-06-21 | 0.67 | 0.40 | 0.85 | -0.16 | -19.28% | 1 | 124 | 41.55% |
| CHTR240628C00330000 | 2024-06-03 10:40AM EDT | 2024-06-28 | 1.20 | 0.95 | 2.00 | +0.19 | +18.81% | 3 | 1 | 44.17% |
| CHTR240705C00330000 | 2024-05-31 2:09PM EDT | 2024-07-05 | 1.60 | 1.35 | 1.85 | 0.00 | - | 1 | 1 | 38.34% |
| CHTR240719C00330000 | 2024-06-03 1:38PM EDT | 2024-07-19 | 2.73 | 2.40 | 3.10 | -0.02 | -0.73% | 2 | 4 | 37.59% |
| CHTR240816C00330000 | 2024-05-23 12:44PM EDT | 2024-08-16 | 4.05 | 6.50 | 7.70 | 0.00 | - | 1 | 357 | 42.03% |
| CHTR240920C00330000 | 2024-06-03 2:12PM EDT | 2024-09-20 | 10.10 | 9.60 | 10.30 | -0.40 | -3.81% | 2 | 471 | 39.66% |
| CHTR241220C00330000 | 2024-06-03 10:00AM EDT | 2024-12-20 | 18.89 | 15.10 | 19.30 | +1.49 | +8.56% | 2 | 38 | 40.96% |
| CHTR250117C00330000 | 2024-05-29 11:30AM EDT | 2025-01-17 | 15.60 | 20.90 | 22.10 | 0.00 | - | 2 | 67 | 41.60% |
| CHTR250620C00330000 | 2024-05-30 9:31AM EDT | 2025-06-20 | 27.15 | 31.60 | 38.90 | 0.00 | - | 1 | 7 | 46.72% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 2025-12-19 | 47.30 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 41.35% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 40.20 | 41.50 | 45.60 | 0.00 | - | 1 | 2 | 42.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240816P00330000 | 2024-05-29 10:29AM EDT | 2024-08-16 | 62.10 | 46.40 | 49.40 | 0.00 | - | 2 | 36 | 36.88% |
| CHTR240920P00330000 | 2024-05-31 9:38AM EDT | 2024-09-20 | 56.29 | 48.70 | 50.90 | 0.00 | - | 3 | 5 | 33.57% |
| CHTR250117P00330000 | 2024-05-31 2:47PM EDT | 2025-01-17 | 58.04 | 55.00 | 57.40 | 0.00 | - | 25 | 56 | 31.65% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 2025-06-20 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 51.31% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 2025-12-19 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 2026-01-16 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.