Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 40.00 | 40.20 | 48.00 | 0.00 | - | 6 | 6 | 80.91% |
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 20.20 | 40.40 | 48.40 | 0.00 | - | 1 | 1 | 64.04% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 2024-08-16 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 498.51% |
| CHTR260116C00230000 | 2024-02-02 12:03PM EDT | 2026-01-16 | 133.91 | 103.00 | 109.10 | 0.00 | - | 2 | 2 | 65.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00230000 | 2024-05-08 10:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 131 | 111.91% |
| CHTR240517P00230000 | 2024-05-08 3:16PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 4 | 197 | 57.23% |
| CHTR240524P00230000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 0.35 | 0.25 | 2.80 | -0.15 | -30.00% | 1 | 214 | 63.01% |
| CHTR240531P00230000 | 2024-05-08 3:05PM EDT | 2024-05-31 | 0.53 | 0.50 | 0.95 | -0.17 | -24.29% | 89 | 1,123 | 46.68% |
| CHTR240607P00230000 | 2024-05-07 12:45PM EDT | 2024-06-07 | 0.95 | 0.80 | 2.70 | 0.00 | - | 2 | 135 | 54.35% |
| CHTR240621P00230000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 1.84 | 1.10 | 2.15 | -0.26 | -12.38% | 3 | 210 | 41.86% |
| CHTR240816P00230000 | 2024-05-08 11:23AM EDT | 2024-08-16 | 5.80 | 4.50 | 8.80 | -0.85 | -12.78% | 1 | 307 | 46.85% |
| CHTR240920P00230000 | 2024-05-07 12:47PM EDT | 2024-09-20 | 8.50 | 8.00 | 8.90 | 0.00 | - | 7 | 608 | 40.53% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 12.50 | 10.30 | 13.80 | -5.50 | -30.56% | 100 | 5 | 38.95% |
| CHTR250117P00230000 | 2024-05-07 9:58AM EDT | 2025-01-17 | 14.70 | 14.20 | 15.80 | 0.00 | - | 4 | 201 | 39.55% |
| CHTR250620P00230000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 21.20 | 16.00 | 22.80 | 0.00 | - | 2 | 24 | 38.72% |
| CHTR260116P00230000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 31.50 | 27.70 | 32.40 | 0.00 | - | 2 | 3 | 39.59% |
© 2024 Yahoo. All rights reserved.