ChargePoint Holdings, Inc. (CHPT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT250117C00000500 | 2024-06-14 2:20PM EDT | 0.50 | 1.21 | 0.84 | 1.74 | -0.17 | -12.32% | 3 | 183 | 170.31% |
| CHPT250117C00001000 | 2024-06-14 1:43PM EDT | 1.00 | 0.87 | 0.71 | 0.88 | -0.03 | -3.33% | 12 | 1,165 | 87.50% |
| CHPT250117C00001500 | 2024-06-14 3:54PM EDT | 1.50 | 0.51 | 0.49 | 0.55 | 0.00 | - | 18 | 3,971 | 87.11% |
| CHPT250117C00002000 | 2024-06-14 3:59PM EDT | 2.00 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 85 | 3,341 | 86.33% |
| CHPT250117C00002500 | 2024-06-14 3:48PM EDT | 2.50 | 0.24 | 0.20 | 0.24 | -0.02 | -7.69% | 11 | 4,899 | 84.77% |
| CHPT250117C00003000 | 2024-06-14 2:05PM EDT | 3.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 16 | 6,923 | 90.63% |
| CHPT250117C00003500 | 2024-06-13 10:27AM EDT | 3.50 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 11,907 | 89.45% |
| CHPT250117C00004000 | 2024-06-14 2:55PM EDT | 4.00 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 100 | 6,637 | 91.80% |
| CHPT250117C00004500 | 2024-06-13 10:42AM EDT | 4.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 10 | 9,085 | 94.92% |
| CHPT250117C00005000 | 2024-06-13 2:42PM EDT | 5.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 10 | 10,780 | 97.66% |
| CHPT250117C00005500 | 2024-06-14 12:47PM EDT | 5.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 674 | 91.41% |
| CHPT250117C00008000 | 2024-06-13 3:13PM EDT | 8.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6 | 10,899 | 106.25% |
| CHPT250117C00010000 | 2024-06-14 11:52AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 19,587 | 112.50% |
| CHPT250117C00013000 | 2024-06-13 3:35PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9,464 | 13,512 | 125.00% |
| CHPT250117C00015000 | 2024-06-12 12:53PM EDT | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7,899 | 134.38% |
| CHPT250117C00017000 | 2024-06-13 9:56AM EDT | 17.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 6,489 | 140.63% |
| CHPT250117C00020000 | 2024-06-05 2:04PM EDT | 20.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 2 | 4,767 | 153.91% |
| CHPT250117C00022000 | 2024-05-08 11:50AM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 810 | 163.28% |
| CHPT250117C00025000 | 2024-06-13 11:24AM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 16,165 | 153.13% |
| CHPT250117C00027000 | 2024-05-29 2:22PM EDT | 27.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 886 | 185.94% |
| CHPT250117C00030000 | 2024-06-12 9:46AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 8,708 | 156.25% |
| CHPT250117C00032000 | 2024-01-24 3:04PM EDT | 32.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 154 | 2,274 | 182.03% |
| CHPT250117C00035000 | 2024-06-14 1:55PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 2,479 | 165.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT250117P00000500 | 2024-05-31 12:49PM EDT | 0.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 1,862 | 120.31% |
| CHPT250117P00001000 | 2024-06-14 2:21PM EDT | 1.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 1 | 2,893 | 96.09% |
| CHPT250117P00001500 | 2024-06-14 3:40PM EDT | 1.50 | 0.32 | 0.31 | 0.36 | 0.00 | - | 3 | 3,778 | 88.28% |
| CHPT250117P00002000 | 2024-06-14 3:17PM EDT | 2.00 | 0.64 | 0.61 | 0.67 | +0.09 | +16.36% | 7 | 1,298 | 84.38% |
| CHPT250117P00002500 | 2024-06-05 3:22PM EDT | 2.50 | 0.99 | 0.99 | 1.05 | 0.00 | - | 2 | 4,724 | 82.81% |
| CHPT250117P00003000 | 2024-06-13 3:35PM EDT | 3.00 | 1.35 | 1.40 | 1.49 | -0.07 | -4.93% | 1 | 52,485 | 82.03% |
| CHPT250117P00003500 | 2024-06-03 9:44AM EDT | 3.50 | 1.87 | 1.33 | 1.95 | 0.00 | - | 1 | 2,514 | 94.53% |
| CHPT250117P00004000 | 2024-06-14 11:33AM EDT | 4.00 | 2.36 | 2.21 | 2.41 | +0.04 | +1.72% | 20,003 | 206 | 93.36% |
| CHPT250117P00004500 | 2024-05-24 3:44PM EDT | 4.50 | 2.45 | 2.26 | 2.89 | 0.00 | - | 5 | 14 | 94.92% |
| CHPT250117P00005000 | 2024-06-14 11:34AM EDT | 5.00 | 3.30 | 3.20 | 3.40 | +0.01 | +0.30% | 1 | 1,820 | 104.69% |
| CHPT250117P00005500 | 2024-03-28 10:26AM EDT | 5.50 | 3.60 | 4.20 | 4.30 | 0.00 | - | 10 | 64 | 187.50% |
| CHPT250117P00008000 | 2024-06-04 12:00PM EDT | 8.00 | 6.36 | 6.25 | 7.00 | 0.00 | - | 20 | 189 | 186.33% |
| CHPT250117P00010000 | 2024-06-07 11:15AM EDT | 10.00 | 8.20 | 8.05 | 8.40 | 0.00 | - | 1 | 34 | 142.97% |
| CHPT250117P00013000 | 2024-03-12 11:13AM EDT | 13.00 | 11.12 | 11.30 | 11.40 | 0.00 | - | 1 | 3 | 135.16% |
| CHPT250117P00015000 | 2024-05-21 9:30AM EDT | 15.00 | 13.05 | 12.95 | 14.45 | 0.00 | - | 1 | 3 | 236.72% |
| CHPT250117P00017000 | 2024-01-25 11:22AM EDT | 17.00 | 15.05 | 15.05 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| CHPT250117P00020000 | 2024-03-01 2:11PM EDT | 20.00 | 17.87 | 16.95 | 19.45 | 0.00 | - | 1 | 0 | 408.59% |
| CHPT250117P00022000 | 2023-12-14 1:08PM EDT | 22.00 | 19.12 | 20.05 | 20.15 | 0.00 | - | 5 | 0 | 0.00% |
| CHPT250117P00025000 | 2024-01-29 1:55PM EDT | 25.00 | 23.05 | 22.95 | 23.05 | 0.00 | - | 1 | 1 | 0.00% |
| CHPT250117P00027000 | 2024-01-24 11:16AM EDT | 27.00 | 24.87 | 24.90 | 25.40 | 0.00 | - | 5 | 0 | 190.63% |
| CHPT250117P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHPT250117P00032000 | 2023-09-21 3:19PM EDT | 32.00 | 26.95 | 27.60 | 30.35 | 0.00 | - | 1 | 0 | 175.00% |
| CHPT250117P00035000 | 2024-05-03 3:50PM EDT | 35.00 | 33.35 | 32.95 | 33.45 | 0.00 | - | 93 | 0 | 219.14% |
© 2024 Yahoo. All rights reserved.