Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00240000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 25.95 | 29.80 | 37.50 | 0.00 | - | 1 | 1 | 101.22% |
| CHTR240517C00240000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 29.00 | 30.00 | 37.70 | 0.00 | - | 5 | 6 | 58.42% |
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 29.27 | 31.40 | 39.10 | 0.00 | - | 2 | 1 | 69.59% |
| CHTR240621C00240000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 23.00 | 35.20 | 41.10 | 0.00 | - | 1 | 14 | 57.84% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 29.85% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 54.20 | 59.10 | 0.00 | - | 4 | 4 | 50.76% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 78.00 | 86.00 | 0.00 | - | - | 1 | 50.29% |
| CHTR260116C00240000 | 2024-02-06 12:21PM EDT | 2026-01-16 | 100.00 | 87.00 | 95.00 | 0.00 | - | 1 | 3 | 56.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00240000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.90 | -0.15 | -75.00% | 11 | 204 | 88.23% |
| CHTR240517P00240000 | 2024-05-08 10:32AM EDT | 2024-05-17 | 0.33 | 0.15 | 0.50 | +0.03 | +10.00% | 503 | 322 | 48.85% |
| CHTR240524P00240000 | 2024-05-07 11:12AM EDT | 2024-05-24 | 0.72 | 0.70 | 1.10 | 0.00 | - | 10 | 57 | 45.14% |
| CHTR240531P00240000 | 2024-05-08 1:12PM EDT | 2024-05-31 | 1.20 | 1.00 | 1.50 | -0.25 | -17.24% | 2 | 36 | 41.37% |
| CHTR240607P00240000 | 2024-05-06 11:00AM EDT | 2024-06-07 | 2.03 | 1.60 | 2.95 | 0.00 | - | 9 | 42 | 45.17% |
| CHTR240621P00240000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 2.54 | 2.70 | 3.30 | -1.06 | -29.44% | 10 | 321 | 39.03% |
| CHTR240816P00240000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 8.74 | 8.40 | 8.90 | 0.00 | - | 1 | 300 | 39.94% |
| CHTR240920P00240000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 10.80 | 10.40 | 11.80 | -0.50 | -4.42% | 2 | 468 | 39.91% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 18.60 | 15.30 | 16.60 | 0.00 | - | - | 10 | 37.64% |
| CHTR250117P00240000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 17.70 | 17.10 | 18.20 | 0.00 | - | 4 | 227 | 37.59% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 34.76% |
| CHTR260116P00240000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 35.40 | 31.60 | 37.00 | 0.00 | - | 1 | 3 | 39.34% |
© 2024 Yahoo. All rights reserved.