Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00280000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 9.90 | 9.40 | 10.50 | +5.55 | +127.59% | 100 | 50 | 43.52% |
| CHTR240614C00280000 | 2024-05-31 3:00PM EDT | 2024-06-14 | 10.10 | 11.80 | 13.10 | +5.13 | +103.22% | 3 | 77 | 42.64% |
| CHTR240621C00280000 | 2024-05-31 1:30PM EDT | 2024-06-21 | 11.73 | 13.10 | 14.70 | +3.60 | +44.28% | 35 | 896 | 40.67% |
| CHTR240628C00280000 | 2024-05-30 1:24PM EDT | 2024-06-28 | 8.85 | 15.00 | 16.40 | 0.00 | - | 1 | 6 | 40.71% |
| CHTR240719C00280000 | 2024-05-31 2:29PM EDT | 2024-07-19 | 19.65 | 19.20 | 19.80 | +7.95 | +67.95% | 22 | 151 | 39.00% |
| CHTR240816C00280000 | 2024-05-31 10:38AM EDT | 2024-08-16 | 24.10 | 25.50 | 26.90 | +7.60 | +46.06% | 18 | 235 | 44.95% |
| CHTR240920C00280000 | 2024-05-29 3:38PM EDT | 2024-09-20 | 21.35 | 29.80 | 30.80 | 0.00 | - | 7 | 190 | 43.53% |
| CHTR241220C00280000 | 2024-05-30 1:26PM EDT | 2024-12-20 | 33.00 | 39.70 | 41.70 | 0.00 | - | 1 | 119 | 45.40% |
| CHTR250117C00280000 | 2024-05-30 12:20PM EDT | 2025-01-17 | 34.80 | 42.70 | 44.20 | 0.00 | - | 2 | 24 | 45.38% |
| CHTR250620C00280000 | 2024-05-22 2:50PM EDT | 2025-06-20 | 45.10 | 52.30 | 60.70 | 0.00 | - | 1 | 3 | 49.71% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 41.16% |
| CHTR260116C00280000 | 2024-05-30 12:51PM EDT | 2026-01-16 | 61.65 | 68.90 | 75.80 | 0.00 | - | 2 | 60 | 50.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00280000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.35 | 1.35 | 2.65 | -6.59 | -73.71% | 5 | 17 | 37.87% |
| CHTR240614P00280000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 5.55 | 4.20 | 7.80 | -8.19 | -59.61% | 1 | 9 | 51.53% |
| CHTR240621P00280000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 6.08 | 5.30 | 6.10 | -5.12 | -45.71% | 30 | 541 | 34.85% |
| CHTR240628P00280000 | 2024-05-31 2:51PM EDT | 2024-06-28 | 8.60 | 6.90 | 7.70 | -8.50 | -49.71% | 3 | 1 | 35.42% |
| CHTR240719P00280000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 11.40 | 10.00 | 10.50 | -4.15 | -26.69% | 44 | 44 | 33.59% |
| CHTR240816P00280000 | 2024-05-31 2:46PM EDT | 2024-08-16 | 15.81 | 15.30 | 16.00 | -4.49 | -22.12% | 41 | 309 | 37.54% |
| CHTR240920P00280000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 19.44 | 18.30 | 19.10 | -5.16 | -20.98% | 8 | 644 | 36.11% |
| CHTR241220P00280000 | 2024-05-31 11:02AM EDT | 2024-12-20 | 27.30 | 23.80 | 25.80 | -3.40 | -11.07% | 3 | 155 | 34.83% |
| CHTR250117P00280000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 32.68 | 26.10 | 27.70 | 0.00 | - | 41 | 116 | 34.79% |
| CHTR250321P00280000 | 2024-05-21 1:38PM EDT | 2025-03-21 | 35.26 | 28.80 | 31.00 | 0.00 | - | - | 1 | 34.13% |
| CHTR250620P00280000 | 2024-05-22 2:44PM EDT | 2025-06-20 | 41.66 | 31.40 | 38.80 | 0.00 | - | 2 | 24 | 36.66% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 44.00 | 52.00 | 0.00 | - | 2 | 68 | 39.81% |
| CHTR260116P00280000 | 2024-05-29 3:22PM EDT | 2026-01-16 | 48.96 | 42.10 | 46.90 | 0.00 | - | 13 | 121 | 35.22% |
© 2024 Yahoo. All rights reserved.