Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240328C00320000 | 2024-03-28 3:00PM EDT | 2024-03-28 | 0.95 | 0.00 | 0.35 | +0.90 | +1,800.00% | 2 | 50 | 97.27% |
CHTR240405C00320000 | 2024-03-22 12:06PM EDT | 2024-04-05 | 0.83 | 0.05 | 1.55 | 0.00 | - | 6 | 18 | 52.95% |
CHTR240412C00320000 | 2024-03-26 9:59AM EDT | 2024-04-12 | 1.10 | 0.35 | 0.85 | 0.00 | - | 5 | 13 | 33.67% |
CHTR240419C00320000 | 2024-03-28 2:40PM EDT | 2024-04-19 | 1.14 | 1.10 | 1.85 | -0.81 | -41.54% | 18 | 284 | 34.99% |
CHTR240426C00320000 | 2024-03-27 3:54PM EDT | 2024-04-26 | 3.56 | 3.40 | 4.80 | 0.00 | - | 3 | 13 | 43.51% |
CHTR240503C00320000 | 2024-03-28 1:36PM EDT | 2024-05-03 | 5.20 | 4.70 | 6.90 | -1.30 | -20.00% | 1 | 1 | 46.17% |
CHTR240517C00320000 | 2024-03-28 1:38PM EDT | 2024-05-17 | 6.80 | 7.10 | 7.70 | -1.34 | -16.46% | 11 | 214 | 41.49% |
CHTR240621C00320000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 11.50 | 11.00 | 11.70 | -1.18 | -9.31% | 7 | 104 | 39.88% |
CHTR240816C00320000 | 2024-03-28 11:45AM EDT | 2024-08-16 | 17.25 | 18.00 | 19.00 | -1.65 | -8.73% | 2 | 166 | 41.65% |
CHTR240920C00320000 | 2024-03-28 11:45AM EDT | 2024-09-20 | 20.00 | 20.80 | 21.80 | -2.80 | -12.28% | 1 | 168 | 40.85% |
CHTR250117C00320000 | 2024-03-25 11:36AM EDT | 2025-01-17 | 32.81 | 29.50 | 35.30 | -1.89 | -5.45% | 1 | 204 | 44.61% |
CHTR251219C00320000 | 2024-02-16 4:53PM EDT | 2025-12-19 | 54.50 | 55.40 | 61.10 | 0.00 | - | 1 | 11 | 47.50% |
CHTR260116C00320000 | 2024-03-11 10:11AM EDT | 2026-01-16 | 60.05 | 57.60 | 62.10 | 0.00 | - | 2 | 6 | 47.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240328P00320000 | 2024-03-26 3:08PM EDT | 2024-03-28 | 27.40 | 25.00 | 33.80 | 0.00 | - | 5 | 0 | 75.78% |
CHTR240419P00320000 | 2024-03-26 3:47PM EDT | 2024-04-19 | 32.25 | 28.40 | 31.70 | 0.00 | - | 1 | 231 | 37.73% |
CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 2024-05-17 | 44.60 | 33.20 | 38.70 | 0.00 | - | - | 1 | 45.78% |
CHTR240621P00320000 | 2024-02-23 4:06PM EDT | 2024-06-21 | 33.25 | 37.20 | 38.60 | 0.00 | - | 1 | 56 | 35.06% |
CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 41.20 | 46.00 | 0.00 | - | 1 | 49 | 38.28% |
CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 42.40 | 45.20 | 0.00 | - | 2 | 3 | 33.25% |
CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 32.13% |
CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 56.70 | 61.00 | 0.00 | - | - | 8 | 33.35% |
CHTR251219P00320000 | 2024-01-16 1:17PM EDT | 2025-12-19 | 35.50 | 52.60 | 60.70 | 0.00 | - | - | 11 | 27.95% |
CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 63.30 | 68.00 | 0.00 | - | 1 | 6 | 32.04% |