Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00280000 | 2024-05-07 12:40PM EDT | 2024-05-10 | 1.44 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| CHTR240517C00280000 | 2024-05-07 2:25PM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CHTR240524C00280000 | 2024-05-07 12:16PM EDT | 2024-05-24 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHTR240531C00280000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240607C00280000 | 2024-05-01 10:46AM EDT | 2024-06-07 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240621C00280000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| CHTR240816C00280000 | 2024-05-07 2:46PM EDT | 2024-08-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| CHTR240920C00280000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CHTR241220C00280000 | 2024-05-03 11:02AM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CHTR250117C00280000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 47.86% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 48.81% |
| CHTR260116C00280000 | 2024-05-07 10:15AM EDT | 2026-01-16 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00280000 | 2024-05-07 11:17AM EDT | 2024-05-10 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517P00280000 | 2024-05-03 1:28PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240531P00280000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240621P00280000 | 2024-05-07 12:58PM EDT | 2024-06-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHTR240816P00280000 | 2024-05-07 1:19PM EDT | 2024-08-16 | 24.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CHTR240920P00280000 | 2024-05-07 2:55PM EDT | 2024-09-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CHTR241220P00280000 | 2024-05-03 1:37PM EDT | 2024-12-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR250117P00280000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 2025-06-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00280000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 48.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.