Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00240000 | 2024-06-14 12:02PM EDT | 2024-06-21 | 35.70 | 42.20 | 50.30 | 0.00 | - | 1 | 14 | 80.37% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 53.20 | 55.10 | 0.00 | - | 4 | 4 | 34.64% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 78.00 | 86.00 | 0.00 | - | - | 1 | 47.52% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 83.49 | 80.00 | 89.00 | 0.00 | - | 2 | 1 | 48.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00240000 | 2024-06-17 11:40AM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 4 | 484 | 67.77% |
| CHTR240628P00240000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.85 | 0.10 | 0.70 | 0.00 | - | 5 | 7 | 54.64% |
| CHTR240705P00240000 | 2024-06-10 10:37AM EDT | 2024-07-05 | 1.25 | 0.20 | 0.95 | 0.00 | - | - | 162 | 51.88% |
| CHTR240712P00240000 | 2024-06-17 10:18AM EDT | 2024-07-12 | 1.16 | 0.30 | 1.65 | -0.46 | -28.40% | 1 | 6 | 50.87% |
| CHTR240719P00240000 | 2024-06-17 1:25PM EDT | 2024-07-19 | 1.31 | 0.75 | 1.10 | -1.06 | -44.73% | 10 | 240 | 40.75% |
| CHTR240726P00240000 | 2024-06-11 11:17AM EDT | 2024-07-26 | 3.16 | 0.05 | 4.40 | 0.00 | - | - | 1 | 55.65% |
| CHTR240816P00240000 | 2024-06-12 2:32PM EDT | 2024-08-16 | 5.50 | 3.50 | 4.00 | 0.00 | - | 1 | 231 | 43.57% |
| CHTR240920P00240000 | 2024-06-12 10:28AM EDT | 2024-09-20 | 6.50 | 5.50 | 5.90 | 0.00 | - | 1 | 491 | 40.14% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 18.60 | 11.20 | 12.20 | 0.00 | - | - | 10 | 39.78% |
| CHTR250117P00240000 | 2024-06-12 3:35PM EDT | 2025-01-17 | 15.20 | 12.10 | 12.90 | 0.00 | - | 21 | 333 | 38.16% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 39.24% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 31.40 | 26.80 | 33.00 | 0.00 | - | 50 | 52 | 40.53% |
© 2024 Yahoo. All rights reserved.