Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00250000 | 2024-05-03 1:09PM EDT | 2024-05-10 | 16.41 | 22.40 | 28.90 | 0.00 | - | 3 | 5 | 111.16% |
| CHTR240517C00250000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 20.00 | 24.10 | 29.90 | 0.00 | - | 5 | 417 | 71.67% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 24.20 | 31.30 | 0.00 | - | 2 | 2 | 59.27% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 27.30 | 30.80 | 0.00 | - | 1 | 1 | 55.98% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 30.10 | 34.80 | 0.00 | - | 1 | 13 | 51.61% |
| CHTR240816C00250000 | 2024-05-08 9:39AM EDT | 2024-08-16 | 40.10 | 38.50 | 41.20 | +1.80 | +4.70% | 1 | 14 | 51.81% |
| CHTR240920C00250000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 42.00 | 42.00 | 44.90 | 0.00 | - | 5 | 14 | 50.79% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 54.10 | 57.50 | 0.00 | - | 1 | 2 | 50.20% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 78.00 | 85.00 | 0.00 | - | 15 | 13 | 52.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00250000 | 2024-05-06 11:22AM EDT | 2024-05-10 | 0.45 | 0.05 | 0.35 | +0.21 | +87.50% | 3 | 48 | 54.59% |
| CHTR240517P00250000 | 2024-05-08 12:28PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.80 | -0.48 | -48.98% | 23 | 1,164 | 40.65% |
| CHTR240524P00250000 | 2024-05-07 10:14AM EDT | 2024-05-24 | 1.50 | 1.55 | 1.90 | 0.00 | - | 1 | 15 | 40.52% |
| CHTR240531P00250000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 1.45 | 2.05 | 6.30 | -0.70 | -32.56% | 316 | 34 | 56.34% |
| CHTR240607P00250000 | 2024-05-08 10:09AM EDT | 2024-06-07 | 2.10 | 2.85 | 3.30 | -1.60 | -43.24% | 1 | 17 | 36.93% |
| CHTR240621P00250000 | 2024-05-08 2:41PM EDT | 2024-06-21 | 4.00 | 4.60 | 4.90 | -1.70 | -29.82% | 13 | 528 | 36.43% |
| CHTR240816P00250000 | 2024-05-08 2:02PM EDT | 2024-08-16 | 9.80 | 9.60 | 11.30 | -2.46 | -20.07% | 17 | 296 | 37.92% |
| CHTR240920P00250000 | 2024-05-07 3:53PM EDT | 2024-09-20 | 14.80 | 13.20 | 13.80 | 0.00 | - | 4 | 689 | 36.98% |
| CHTR241220P00250000 | 2024-05-06 3:07PM EDT | 2024-12-20 | 20.00 | 18.20 | 19.40 | 0.00 | - | 1 | 18 | 35.93% |
| CHTR250117P00250000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 21.00 | 19.90 | 20.90 | -0.20 | -0.94% | 2 | 325 | 35.72% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 29.00 | 22.30 | 29.20 | 0.00 | - | 1 | 8 | 36.11% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 29.00 | 36.00 | 0.00 | - | 5 | 18 | 35.40% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 35.00 | 33.80 | 37.00 | 0.00 | - | 1 | 4 | 35.36% |
© 2024 Yahoo. All rights reserved.