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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00240000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 25.95 | 22.40 | 30.40 | +25.95 | - | 1 | 0 | 52.44% |
| CHTR240517C00240000 | 2024-04-26 10:36AM EDT | 2024-05-17 | 20.00 | 26.30 | 28.50 | 0.00 | - | 5 | 6 | 57.84% |
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 29.27 | 27.90 | 30.40 | +6.69 | +29.63% | 2 | 1 | 50.01% |
| CHTR240621C00240000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 23.00 | 29.30 | 34.10 | 0.00 | - | 1 | 14 | 50.07% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 39.08% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 50.40 | 53.20 | 0.00 | - | 4 | 4 | 48.85% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 72.00 | 81.00 | 0.00 | - | - | 1 | 53.27% |
| CHTR260116C00240000 | 2024-02-06 12:21PM EDT | 2026-01-16 | 100.00 | 87.00 | 95.00 | 0.00 | - | 1 | 3 | 60.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00240000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.55 | -0.72 | -78.26% | 103 | 104 | 54.37% |
| CHTR240517P00240000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.85 | 0.70 | 0.85 | -0.47 | -35.61% | 7 | 193 | 41.11% |
| CHTR240524P00240000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 1.55 | 1.40 | 2.45 | -0.76 | -32.90% | 21 | 29 | 45.83% |
| CHTR240531P00240000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 2.10 | 1.80 | 2.15 | +2.10 | - | 1 | 0 | 37.67% |
| CHTR240607P00240000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 2.81 | 2.55 | 3.30 | -1.79 | -38.91% | 10 | 33 | 39.32% |
| CHTR240621P00240000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 4.35 | 4.00 | 4.30 | -0.65 | -13.00% | 2 | 320 | 36.90% |
| CHTR240816P00240000 | 2024-05-03 11:04AM EDT | 2024-08-16 | 10.10 | 9.90 | 10.50 | -1.70 | -14.41% | 12 | 296 | 39.03% |
| CHTR240920P00240000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 12.50 | 12.00 | 12.70 | -1.30 | -9.42% | 13 | 458 | 37.72% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 18.60 | 17.20 | 18.30 | +18.60 | - | - | 10 | 36.96% |
| CHTR250117P00240000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 21.80 | 17.70 | 20.00 | 0.00 | - | 1 | 223 | 37.04% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 32.90% |
| CHTR260116P00240000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 35.40 | 31.60 | 37.00 | 0.00 | - | 1 | 3 | 37.52% |
© 2024 Yahoo. All rights reserved.