Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00265000 | 2024-05-08 12:56PM EDT | 2024-05-10 | 16.80 | 8.70 | 10.80 | +11.90 | +242.86% | 2 | 215 | 50.49% |
| CHTR240517C00265000 | 2024-05-06 3:21PM EDT | 2024-05-17 | 10.87 | 11.30 | 12.80 | 0.00 | - | 5 | 319 | 46.97% |
| CHTR240524C00265000 | 2024-05-07 3:30PM EDT | 2024-05-24 | 10.95 | 11.10 | 16.20 | 0.00 | - | 8 | 19 | 51.47% |
| CHTR240531C00265000 | 2024-05-06 10:19AM EDT | 2024-05-31 | 12.40 | 14.70 | 16.10 | 0.00 | - | 1 | 8 | 42.93% |
| CHTR240607C00265000 | 2024-05-06 2:43PM EDT | 2024-06-07 | 15.70 | 12.40 | 17.70 | 0.00 | - | 1 | 37 | 43.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00265000 | 2024-05-08 3:00PM EDT | 2024-05-10 | 0.70 | 1.20 | 1.45 | -1.46 | -67.59% | 62 | 59 | 43.77% |
| CHTR240517P00265000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 3.40 | 3.50 | 4.00 | -1.40 | -29.17% | 424 | 375 | 40.76% |
| CHTR240524P00265000 | 2024-05-07 10:08AM EDT | 2024-05-24 | 4.47 | 5.20 | 5.90 | 0.00 | - | 5 | 14 | 40.08% |
| CHTR240531P00265000 | 2024-05-07 12:35PM EDT | 2024-05-31 | 4.30 | 6.10 | 6.90 | -1.00 | -18.87% | 1 | 23 | 37.56% |
| CHTR240607P00265000 | 2024-05-06 1:10PM EDT | 2024-06-07 | 7.45 | 7.10 | 8.00 | 0.00 | - | 10 | 10 | 36.72% |
© 2024 Yahoo. All rights reserved.