Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614C00400000 | 2024-05-31 11:58AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 12 | 76.76% |
| CHTR240621C00400000 | 2024-06-03 11:19AM EDT | 2024-06-21 | 0.05 | 0.05 | 1.95 | -0.19 | -79.17% | 2 | 119 | 83.15% |
| CHTR240628C00400000 | 2024-05-29 1:33PM EDT | 2024-06-28 | 0.05 | 0.10 | 4.10 | 0.00 | - | - | 2 | 82.72% |
| CHTR240816C00400000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 0.55 | 0.80 | 1.45 | -0.47 | -46.08% | 1 | 655 | 45.00% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 2024-09-20 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 51.20% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 2024-12-20 | 3.80 | 3.40 | 6.60 | 0.00 | - | 1 | 24 | 40.23% |
| CHTR250117C00400000 | 2024-06-03 10:47AM EDT | 2025-01-17 | 8.25 | 6.70 | 9.20 | +0.85 | +11.49% | 100 | 2,894 | 42.01% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 2025-06-20 | 15.40 | 11.70 | 18.00 | 0.00 | - | 20 | 20 | 42.05% |
| CHTR251219C00400000 | 2023-12-06 4:49PM EDT | 2025-12-19 | 66.00 | 67.20 | 71.90 | 0.00 | - | 1 | 1 | 72.16% |
| CHTR260116C00400000 | 2024-05-13 3:08PM EDT | 2026-01-16 | 26.70 | 27.10 | 29.50 | 0.00 | - | 10 | 54 | 42.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 144.68 | 125.50 | 133.50 | 0.00 | - | 2 | 0 | 178.41% |
| CHTR240816P00400000 | 2024-05-30 2:50PM EDT | 2024-08-16 | 121.00 | 109.90 | 118.10 | 0.00 | - | 5 | 2 | 58.24% |
| CHTR250117P00400000 | 2024-05-23 3:38PM EDT | 2025-01-17 | 132.50 | 110.60 | 119.00 | 0.00 | - | 40 | 17 | 35.18% |
| CHTR251219P00400000 | 2023-12-11 4:41PM EDT | 2025-12-19 | 66.30 | 69.70 | 74.90 | 0.00 | - | 2 | 171 | 0.00% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 2026-01-16 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
© 2024 Yahoo. All rights reserved.