Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 2024-08-16 | 60.70 | 51.20 | 59.40 | 0.00 | - | 1 | 19 | 51.12% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 68.50 | 66.10 | 68.50 | 0.00 | - | 1 | 1,893 | 51.64% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 71.63% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 2026-01-16 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 60.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 2024-05-10 | 2.05 | 0.05 | 3.90 | 0.00 | - | 153 | 153 | 131.93% |
| CHTR240517P00220000 | 2024-05-03 12:11PM EDT | 2024-05-17 | 0.25 | 0.15 | 1.00 | -0.17 | -40.48% | 2 | 126 | 63.43% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 2024-05-24 | 1.10 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 54.76% |
| CHTR240531P00220000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 0.65 | 0.50 | 0.90 | -1.10 | -62.86% | 2 | 2 | 47.44% |
| CHTR240614P00220000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 1.10 | 1.05 | 1.40 | +1.10 | - | 1 | 0 | 42.53% |
| CHTR240621P00220000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 1.49 | 1.50 | 1.70 | -0.50 | -25.13% | 1 | 113 | 41.28% |
| CHTR240816P00220000 | 2024-05-02 2:47PM EDT | 2024-08-16 | 6.65 | 2.70 | 8.40 | 0.00 | - | 1 | 263 | 48.67% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 11.10 | 6.90 | 8.40 | 0.00 | - | 4 | 377 | 42.05% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 2024-12-20 | 14.25 | 11.50 | 12.30 | 0.00 | - | 100 | 247 | 39.10% |
| CHTR250117P00220000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 13.69 | 10.40 | 16.20 | -3.31 | -19.47% | 1 | 19 | 42.65% |
| CHTR260116P00220000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 29.30 | 24.40 | 29.10 | 0.00 | - | 46 | 50 | 39.03% |
© 2024 Yahoo. All rights reserved.