Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 2024-06-21 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 58.53% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 2024-09-20 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 32.79% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 52.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00210000 | 2024-05-06 12:38PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 81 | 131.25% |
| CHTR240517P00210000 | 2024-05-07 10:51AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 192 | 69.92% |
| CHTR240524P00210000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.30 | 0.00 | 1.20 | -1.75 | -85.37% | 1 | 6 | 71.92% |
| CHTR240607P00210000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.70 | 0.05 | 1.50 | 0.00 | - | 8 | 9 | 55.20% |
| CHTR240621P00210000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 0.67 | 0.40 | 2.10 | -0.28 | -29.47% | 9 | 271 | 50.51% |
| CHTR240816P00210000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 6.00 | 2.00 | 4.40 | 0.00 | - | 74 | 55 | 47.28% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 7.70 | 3.70 | 5.30 | 0.00 | - | 10 | 1,982 | 43.34% |
| CHTR241220P00210000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 13.00 | 8.10 | 11.90 | 0.00 | - | 11 | 11 | 46.18% |
| CHTR250117P00210000 | 2024-05-08 1:48PM EDT | 2025-01-17 | 9.11 | 10.10 | 14.70 | -1.92 | -17.41% | 3 | 24 | 48.09% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 2025-06-20 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 45.46% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 2025-12-19 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 37.81% |
| CHTR260116P00210000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 24.80 | 20.50 | 24.00 | 0.00 | - | 1 | 4 | 39.90% |
© 2024 Yahoo. All rights reserved.