Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00350000 | 2024-04-23 2:23PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 217.19% |
| CHTR240517C00350000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 1.30 | 0.00 | 1.10 | +0.47 | +56.63% | 1 | 41 | 68.19% |
| CHTR240621C00350000 | 2024-04-26 1:35PM EDT | 2024-06-21 | 0.53 | 0.35 | 1.95 | -2.00 | -79.05% | 3 | 82 | 54.33% |
| CHTR240816C00350000 | 2024-04-26 1:59PM EDT | 2024-08-16 | 2.25 | 2.35 | 2.70 | -3.08 | -57.79% | 3 | 52 | 41.73% |
| CHTR240920C00350000 | 2024-04-05 10:02AM EDT | 2024-09-20 | 8.08 | 1.75 | 5.30 | 0.00 | - | 1 | 13 | 43.97% |
| CHTR250117C00350000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 8.40 | 10.00 | 10.90 | -5.80 | -40.85% | 50 | 179 | 41.93% |
| CHTR250620C00350000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 22.70 | 15.40 | 20.90 | 0.00 | - | - | 6 | 44.14% |
| CHTR251219C00350000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 37.40 | 25.00 | 31.30 | 0.00 | - | 2 | 32 | 45.33% |
| CHTR260116C00350000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 30.00 | 29.60 | 31.70 | -5.20 | -14.77% | 13 | 79 | 44.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00350000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 96.56 | 91.50 | 98.90 | +27.25 | +39.32% | 910 | 787 | 62.95% |
| CHTR240816P00350000 | 2024-02-13 11:54AM EDT | 2024-08-16 | 62.70 | 58.90 | 61.60 | 0.00 | - | 3 | 37 | 0.00% |
| CHTR250117P00350000 | 2024-03-15 2:15PM EDT | 2025-01-17 | 68.90 | 91.70 | 98.70 | 0.00 | - | 3 | 1,306 | 28.68% |
| CHTR260116P00350000 | 2024-03-26 10:38AM EDT | 2026-01-16 | 83.90 | 100.10 | 107.50 | 0.00 | - | 2 | 5 | 28.47% |
© 2024 Yahoo. All rights reserved.