Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240405C00290000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 5.10 | 4.80 | 5.50 | -2.60 | -33.77% | 36 | 13 | 30.20% |
CHTR240412C00290000 | 2024-03-28 1:56PM EDT | 2024-04-12 | 6.10 | 6.00 | 8.30 | -3.95 | -39.30% | 21 | 47 | 34.00% |
CHTR240419C00290000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 9.10 | 9.40 | 10.10 | -2.90 | -24.17% | 51 | 559 | 34.41% |
CHTR240426C00290000 | 2024-03-28 12:50PM EDT | 2024-04-26 | 10.40 | 14.50 | 18.00 | -1.90 | -15.45% | 2 | 3 | 54.22% |
CHTR240503C00290000 | 2024-03-28 10:13AM EDT | 2024-05-03 | 17.70 | 12.80 | 17.30 | +0.70 | +4.12% | 2 | 2 | 46.73% |
CHTR240517C00290000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 17.75 | 18.50 | 19.20 | -1.75 | -8.97% | 10 | 131 | 44.10% |
CHTR240621C00290000 | 2024-03-28 11:49AM EDT | 2024-06-21 | 21.80 | 23.40 | 24.00 | -3.58 | -14.11% | 10 | 116 | 42.44% |
CHTR240816C00290000 | 2024-03-26 9:59AM EDT | 2024-08-16 | 31.00 | 30.20 | 32.20 | 0.00 | - | 3 | 34 | 44.42% |
CHTR240920C00290000 | 2024-03-28 11:45AM EDT | 2024-09-20 | 32.50 | 31.30 | 35.30 | -9.69 | -22.97% | 1 | 53 | 43.66% |
CHTR250117C00290000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 46.50 | 44.60 | 47.60 | -2.50 | -5.10% | 3 | 6 | 45.72% |
CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 68.00 | 75.00 | 0.00 | - | 1 | 3 | 49.91% |
CHTR260116C00290000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 70.30 | 67.00 | 74.00 | -0.71 | -1.00% | 10 | 97 | 48.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240405P00290000 | 2024-03-28 10:35AM EDT | 2024-04-05 | 6.00 | 4.10 | 4.60 | +2.50 | +71.43% | 2 | 61 | 28.63% |
CHTR240412P00290000 | 2024-03-22 11:34AM EDT | 2024-04-12 | 8.10 | 6.30 | 10.80 | 0.00 | - | 2 | 20 | 47.35% |
CHTR240419P00290000 | 2024-03-28 2:40PM EDT | 2024-04-19 | 8.30 | 8.00 | 8.60 | -1.20 | -12.63% | 3 | 787 | 31.35% |
CHTR240426P00290000 | 2024-03-28 2:18PM EDT | 2024-04-26 | 14.10 | 12.30 | 16.30 | +2.90 | +25.89% | 1 | 3 | 50.93% |
CHTR240517P00290000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 16.20 | 15.90 | 16.60 | -0.65 | -3.86% | 1 | 232 | 39.50% |
CHTR240621P00290000 | 2024-03-28 3:11PM EDT | 2024-06-21 | 20.80 | 19.40 | 20.20 | +1.40 | +7.22% | 11 | 147 | 36.76% |
CHTR240816P00290000 | 2024-03-26 10:47AM EDT | 2024-08-16 | 26.40 | 24.50 | 25.90 | 0.00 | - | 10 | 352 | 36.50% |
CHTR240920P00290000 | 2024-03-26 1:35PM EDT | 2024-09-20 | 28.40 | 26.40 | 30.50 | 0.00 | - | 4 | 407 | 38.44% |
CHTR250117P00290000 | 2024-03-27 3:29PM EDT | 2025-01-17 | 34.00 | 32.20 | 36.60 | 0.00 | - | 2 | 53 | 35.62% |
CHTR251219P00290000 | 2024-03-26 2:00PM EDT | 2025-12-19 | 48.75 | 45.40 | 52.00 | 0.00 | - | 20 | 308 | 34.67% |
CHTR260116P00290000 | 2024-03-26 2:00PM EDT | 2026-01-16 | 49.25 | 46.70 | 53.00 | 0.00 | - | 20 | 320 | 34.59% |