Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00250000 | 2024-05-03 1:09PM EDT | 2024-05-10 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240517C00250000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240816C00250000 | 2024-05-03 2:20PM EDT | 2024-08-16 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240920C00250000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00250000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CHTR240517P00250000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CHTR240524P00250000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHTR240531P00250000 | 2024-05-02 1:16PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240607P00250000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 4.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CHTR240621P00250000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 6.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CHTR240816P00250000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CHTR240920P00250000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CHTR241220P00250000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CHTR250117P00250000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CHTR260116P00250000 | 2024-03-06 1:07PM EDT | 2026-01-16 | 34.99 | 38.50 | 44.00 | 0.00 | - | 3 | 3 | 38.86% |
© 2024 Yahoo. All rights reserved.