Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00260000 | 2024-05-03 1:44PM EDT | 2024-05-10 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240517C00260000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240531C00260000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240607C00260000 | 2024-05-01 12:00PM EDT | 2024-06-07 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 2024-06-14 | 14.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240621C00260000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CHTR240816C00260000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240920C00260000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 49.97% |
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 2025-06-20 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00260000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240517P00260000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CHTR240524P00260000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR240531P00260000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR240607P00260000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CHTR240621P00260000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| CHTR240816P00260000 | 2024-05-03 2:14PM EDT | 2024-08-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CHTR240920P00260000 | 2024-05-03 10:48AM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 29.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.