Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 2024-09-20 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 85.28% |
| CHTR250117C00200000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 82.00 | 85.00 | 93.00 | 0.00 | - | 1 | 2 | 55.73% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 108.00 | 103.00 | 111.00 | 0.00 | - | 4 | 14 | 54.97% |
| CHTR260116C00200000 | 2024-05-07 12:40PM EDT | 2026-01-16 | 110.00 | 104.00 | 113.00 | 0.00 | - | 15 | 177 | 55.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00200000 | 2024-05-06 12:38PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 125.00% |
| CHTR240517P00200000 | 2024-05-03 1:09PM EDT | 2024-05-17 | 0.93 | 0.05 | 1.50 | 0.00 | - | 1 | 1,968 | 110.25% |
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 104.15% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 2024-05-31 | 0.93 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 70.70% |
| CHTR240621P00200000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 0.45 | 0.25 | 1.50 | -0.22 | -32.84% | 3 | 264 | 53.22% |
| CHTR240816P00200000 | 2024-03-15 2:40PM EDT | 2024-08-16 | 3.23 | 4.60 | 7.00 | 0.00 | - | 2 | 27 | 58.34% |
| CHTR240920P00200000 | 2024-05-08 2:34PM EDT | 2024-09-20 | 3.00 | 2.95 | 4.10 | -0.75 | -20.00% | 3 | 396 | 44.92% |
| CHTR250117P00200000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 7.21 | 5.60 | 10.80 | -0.99 | -12.07% | 2 | 28 | 46.47% |
| CHTR251219P00200000 | 2024-02-08 4:25PM EDT | 2025-12-19 | 11.10 | 14.20 | 20.80 | 0.00 | - | 5 | 7 | 41.48% |
| CHTR260116P00200000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 20.80 | 17.60 | 20.20 | 0.00 | - | 1 | 40 | 39.92% |
© 2024 Yahoo. All rights reserved.