Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00260000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 12.71 | 11.30 | 15.40 | 0.00 | - | 1 | 51 | 53.27% |
| CHTR240517C00260000 | 2024-05-08 10:38AM EDT | 2024-05-17 | 24.50 | 13.70 | 16.50 | +14.00 | +133.33% | 2 | 354 | 51.86% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 11.30 | 16.80 | 18.90 | 0.00 | - | 4 | 6 | 51.21% |
| CHTR240531C00260000 | 2024-05-07 1:57PM EDT | 2024-05-31 | 15.00 | 16.10 | 19.90 | 0.00 | - | 20 | 35 | 46.83% |
| CHTR240607C00260000 | 2024-05-01 12:00PM EDT | 2024-06-07 | 15.21 | 16.00 | 21.60 | +3.81 | +33.42% | 1 | 1 | 47.01% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 2024-06-14 | 14.13 | 20.60 | 23.00 | 0.00 | - | - | 5 | 46.72% |
| CHTR240621C00260000 | 2024-05-08 2:42PM EDT | 2024-06-21 | 27.20 | 21.60 | 23.80 | +4.60 | +20.35% | 20 | 224 | 45.13% |
| CHTR240816C00260000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 26.80 | 29.10 | 36.30 | 0.00 | - | 2 | 33 | 53.15% |
| CHTR240920C00260000 | 2024-05-08 10:03AM EDT | 2024-09-20 | 39.85 | 33.50 | 37.60 | +4.45 | +12.57% | 1 | 128 | 47.81% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 41.70 | 46.30 | 0.00 | - | 28 | 37 | 47.61% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 45.37% |
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 65.00 | 55.00 | 64.00 | +8.80 | +15.66% | 1 | 1 | 51.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00260000 | 2024-05-08 10:49AM EDT | 2024-05-10 | 0.35 | 0.50 | 0.65 | -0.62 | -63.92% | 128 | 118 | 53.42% |
| CHTR240517P00260000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 2.25 | 2.20 | 2.55 | -0.55 | -19.64% | 179 | 896 | 43.21% |
| CHTR240524P00260000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 2.97 | 3.40 | 4.20 | -1.53 | -34.00% | 14 | 14 | 41.43% |
| CHTR240531P00260000 | 2024-05-06 1:11PM EDT | 2024-05-31 | 4.55 | 4.50 | 5.20 | 0.00 | - | 4 | 12 | 38.86% |
| CHTR240607P00260000 | 2024-05-07 12:47PM EDT | 2024-06-07 | 5.53 | 5.50 | 6.20 | 0.00 | - | 1 | 15 | 37.70% |
| CHTR240621P00260000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 7.61 | 7.80 | 8.30 | -1.29 | -14.49% | 150 | 522 | 37.32% |
| CHTR240816P00260000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 14.50 | 14.90 | 15.50 | -0.90 | -5.84% | 61 | 2,579 | 38.34% |
| CHTR240920P00260000 | 2024-05-08 1:35PM EDT | 2024-09-20 | 15.35 | 17.30 | 18.00 | -1.45 | -8.63% | 2 | 459 | 36.99% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 27.70 | 23.20 | 23.90 | 0.00 | - | 1 | 21 | 35.84% |
| CHTR250117P00260000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 24.90 | 24.30 | 25.60 | 0.00 | - | 3 | 104 | 35.77% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 27.00 | 36.00 | 0.00 | - | 2 | 3 | 37.72% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 33.00 | 40.00 | 0.00 | - | 5 | 37 | 34.42% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 38.90 | 41.00 | 0.00 | - | - | 5 | 34.38% |
© 2024 Yahoo. All rights reserved.