Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00340000 | 2024-05-07 10:05AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 70 | 152.73% |
| CHTR240517C00340000 | 2024-05-07 10:37AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 77.30% |
| CHTR240621C00340000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 0.77 | 1.05 | 1.45 | 0.00 | - | 5 | 59 | 42.82% |
| CHTR240816C00340000 | 2024-05-08 10:10AM EDT | 2024-08-16 | 6.60 | 4.80 | 5.70 | +1.10 | +20.00% | 40 | 308 | 42.21% |
| CHTR240920C00340000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 6.00 | 5.50 | 8.90 | 0.00 | - | 2 | 192 | 42.97% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 8.60 | 12.20 | 15.00 | 0.00 | - | 1 | 3 | 41.77% |
| CHTR250117C00340000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 18.30 | 15.60 | 17.10 | +1.80 | +10.91% | 16 | 93 | 42.00% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 2025-06-20 | 24.90 | 23.00 | 32.00 | 0.00 | - | 3 | 4 | 46.78% |
| CHTR260116C00340000 | 2024-02-07 10:47AM EDT | 2026-01-16 | 42.17 | 44.80 | 49.70 | 0.00 | - | 1 | 3 | 50.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 78.70 | 63.00 | 71.00 | 0.00 | - | 40 | 16 | 55.33% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 75.98 | 67.30 | 72.30 | 0.00 | - | 3 | 10 | 40.61% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 2024-09-20 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 83.90 | 71.70 | 75.80 | 0.00 | - | 2 | 60 | 30.95% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 2025-06-20 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 43.05% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 2025-12-19 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00340000 | 2024-04-10 2:38PM EDT | 2026-01-16 | 94.69 | 80.70 | 87.80 | 0.00 | - | 10 | 63 | 29.67% |
© 2024 Yahoo. All rights reserved.