Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.55 | 0.00 | - | 2 | 4 | 66.11% |
| CHTR240517C00310000 | 2024-05-08 1:42PM EDT | 2024-05-17 | 1.10 | 0.80 | 1.45 | +0.85 | +340.00% | 48 | 217 | 51.72% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 3.38 | 0.85 | 2.40 | 0.00 | - | 4 | 5 | 46.50% |
| CHTR240531C00310000 | 2024-05-08 1:29PM EDT | 2024-05-31 | 2.40 | 2.40 | 2.85 | +1.64 | +215.79% | 51 | 3 | 41.57% |
| CHTR240621C00310000 | 2024-05-08 11:37AM EDT | 2024-06-21 | 5.15 | 5.20 | 5.60 | +1.75 | +51.47% | 11 | 345 | 39.78% |
| CHTR240816C00310000 | 2024-05-06 11:14AM EDT | 2024-08-16 | 13.30 | 13.00 | 13.70 | +3.19 | +31.55% | 1 | 253 | 42.09% |
| CHTR240920C00310000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 13.19 | 15.40 | 17.70 | 0.00 | - | 44 | 96 | 42.41% |
| CHTR241220C00310000 | 2024-05-08 10:22AM EDT | 2024-12-20 | 27.90 | 25.00 | 26.40 | +11.19 | +66.97% | 2 | 2 | 42.89% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 27.90 | 29.10 | 0.00 | - | 2 | 314 | 43.38% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 38.10 | 45.00 | 0.00 | - | 3 | 14 | 47.71% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 53.90 | 56.40 | 0.00 | - | 1 | 2 | 46.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 47.80 | 27.10 | 31.80 | 0.00 | - | 4 | 0 | 55.46% |
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 54.50 | 33.10 | 34.40 | 0.00 | - | 3 | 305 | 35.97% |
| CHTR240816P00310000 | 2024-05-06 3:29PM EDT | 2024-08-16 | 44.32 | 38.60 | 39.70 | 0.00 | - | 1 | 323 | 34.76% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 53.85% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 47.20 | 48.70 | 0.00 | - | 10 | 28 | 32.13% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 57.00 | 65.00 | 0.00 | - | 4 | 29 | 32.70% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 61.30 | 63.60 | 0.00 | - | 1 | 26 | 30.99% |
© 2024 Yahoo. All rights reserved.