Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00330000 | 2024-05-08 2:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 101 | 89.06% |
| CHTR240517C00330000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 177 | 61.08% |
| CHTR240621C00330000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 2.35 | 1.55 | 2.10 | +0.95 | +67.86% | 1 | 120 | 42.29% |
| CHTR240816C00330000 | 2024-05-08 1:10PM EDT | 2024-08-16 | 8.30 | 6.30 | 7.00 | +1.90 | +29.69% | 25 | 350 | 41.74% |
| CHTR240920C00330000 | 2024-05-03 2:22PM EDT | 2024-09-20 | 7.20 | 6.90 | 10.60 | 0.00 | - | 3 | 465 | 42.78% |
| CHTR241220C00330000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 20.00 | 13.80 | 17.10 | +5.80 | +40.85% | 1 | 26 | 41.70% |
| CHTR250117C00330000 | 2024-05-07 10:24AM EDT | 2025-01-17 | 19.00 | 17.80 | 19.50 | 0.00 | - | 3 | 64 | 42.19% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 2025-06-20 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 41.01% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 2025-12-19 | 47.30 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 45.05% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 40.20 | 42.80 | 44.80 | 0.00 | - | 1 | 2 | 45.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 66.96 | 53.40 | 61.20 | 0.00 | - | 1 | 77 | 51.14% |
| CHTR240816P00330000 | 2024-05-06 3:29PM EDT | 2024-08-16 | 60.82 | 58.80 | 63.40 | 0.00 | - | 1 | 38 | 39.83% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 2024-09-20 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 51.22% |
| CHTR250117P00330000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 80.10 | 63.80 | 67.90 | 0.00 | - | 2 | 59 | 31.37% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 2025-06-20 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 43.51% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 2025-12-19 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 2026-01-16 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.