Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 2024-08-16 | 60.70 | 53.10 | 59.20 | 0.00 | - | 1 | 19 | 57.26% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 68.50 | 68.40 | 70.30 | 0.00 | - | 1 | 1,893 | 50.86% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 70.32% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 2026-01-16 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 58.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 2024-05-10 | 2.05 | 0.00 | 3.90 | 0.00 | - | 153 | 153 | 174.51% |
| CHTR240517P00220000 | 2024-05-06 2:45PM EDT | 2024-05-17 | 0.44 | 0.10 | 0.40 | +0.29 | +193.33% | 1 | 128 | 61.62% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 2024-05-24 | 1.10 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 58.89% |
| CHTR240531P00220000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 0.41 | 0.35 | 0.45 | -0.24 | -36.92% | 22 | 4 | 44.14% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 0.95 | 0.90 | 1.30 | -0.15 | -13.64% | 12 | 1 | 44.09% |
| CHTR240621P00220000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 1.33 | 1.20 | 3.70 | +0.03 | +2.31% | 14 | 189 | 54.83% |
| CHTR240816P00220000 | 2024-05-07 3:10PM EDT | 2024-08-16 | 4.40 | 4.70 | 5.60 | -2.25 | -33.83% | 6 | 263 | 42.49% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 11.10 | 5.20 | 8.00 | 0.00 | - | 4 | 377 | 42.34% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 2024-12-20 | 14.25 | 10.90 | 11.70 | 0.00 | - | 100 | 247 | 39.03% |
| CHTR250117P00220000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 12.20 | 11.10 | 14.80 | -1.49 | -10.88% | 4 | 20 | 41.48% |
| CHTR260116P00220000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 29.30 | 21.80 | 26.60 | 0.00 | - | 46 | 50 | 37.36% |
© 2024 Yahoo. All rights reserved.