Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00270000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 6.00 | 5.40 | 6.10 | +3.15 | +110.53% | 9 | 46 | 52.59% |
| CHTR240517C00270000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 14.90 | 8.50 | 9.30 | +8.80 | +144.26% | 4 | 1,054 | 46.07% |
| CHTR240524C00270000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 12.50 | 9.60 | 11.70 | +5.60 | +81.16% | 7 | 15 | 45.23% |
| CHTR240531C00270000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 13.00 | 11.90 | 14.10 | +3.90 | +42.86% | 1 | 37 | 46.61% |
| CHTR240607C00270000 | 2024-04-30 3:02PM EDT | 2024-06-07 | 7.00 | 10.60 | 14.60 | 0.00 | - | 1 | 5 | 42.43% |
| CHTR240621C00270000 | 2024-05-08 1:14PM EDT | 2024-06-21 | 20.90 | 16.40 | 17.00 | +7.20 | +52.55% | 26 | 818 | 41.45% |
| CHTR240816C00270000 | 2024-05-08 10:17AM EDT | 2024-08-16 | 32.70 | 25.60 | 28.30 | +9.30 | +39.74% | 6 | 125 | 47.56% |
| CHTR240920C00270000 | 2024-05-07 1:09PM EDT | 2024-09-20 | 33.70 | 29.20 | 31.40 | +5.50 | +19.50% | 2 | 376 | 45.69% |
| CHTR241220C00270000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 45.00 | 38.50 | 40.00 | +14.80 | +49.01% | 2 | 44 | 45.54% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 2025-01-17 | 43.30 | 39.20 | 44.50 | 0.00 | - | 13 | 14 | 48.03% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 50.00 | 59.00 | +6.50 | +12.38% | 1 | 3 | 50.92% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 47.64% |
| CHTR260116C00270000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 58.60 | 64.00 | 72.00 | 0.00 | - | 12 | 14 | 51.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00270000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 2.45 | 2.60 | 2.95 | -2.05 | -45.56% | 316 | 64 | 50.07% |
| CHTR240517P00270000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 5.30 | 5.10 | 6.00 | -2.10 | -28.38% | 163 | 349 | 42.98% |
| CHTR240524P00270000 | 2024-05-08 1:25PM EDT | 2024-05-24 | 5.00 | 7.30 | 8.10 | -2.90 | -36.71% | 44 | 25 | 41.59% |
| CHTR240531P00270000 | 2024-05-08 1:20PM EDT | 2024-05-31 | 6.00 | 5.70 | 9.10 | -3.90 | -39.39% | 1 | 1 | 38.40% |
| CHTR240607P00270000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 10.85 | 9.20 | 10.20 | 0.00 | - | 1 | 6 | 37.19% |
| CHTR240621P00270000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 12.00 | 11.90 | 12.40 | -1.30 | -9.77% | 170 | 1,089 | 36.59% |
| CHTR240816P00270000 | 2024-05-08 3:39PM EDT | 2024-08-16 | 19.00 | 19.30 | 19.90 | -0.70 | -3.55% | 19 | 439 | 37.59% |
| CHTR240920P00270000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 24.20 | 21.70 | 22.50 | 0.00 | - | 2 | 459 | 36.33% |
| CHTR241220P00270000 | 2024-05-06 2:17PM EDT | 2024-12-20 | 28.00 | 27.60 | 28.30 | 0.00 | - | 1 | 35 | 34.95% |
| CHTR250117P00270000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 29.20 | 28.90 | 30.60 | 0.00 | - | 3 | 421 | 35.54% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 31.00 | 38.00 | 0.00 | - | 1 | 39 | 34.60% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 38.00 | 47.00 | 0.00 | - | 1 | 3 | 35.46% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 43.30 | 48.00 | 0.00 | - | 6 | 47 | 35.38% |
© 2024 Yahoo. All rights reserved.