Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00270000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 2.73 | 2.90 | 3.20 | +0.03 | +1.11% | 1 | 37 | 36.28% |
| CHTR240517C00270000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 5.50 | 5.30 | 5.70 | +0.30 | +5.77% | 13 | 1,088 | 37.49% |
| CHTR240524C00270000 | 2024-04-29 11:04AM EDT | 2024-05-24 | 6.90 | 7.40 | 7.90 | 0.00 | - | 7 | 15 | 39.18% |
| CHTR240531C00270000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 8.70 | 8.20 | 9.00 | +2.81 | +47.71% | 10 | 33 | 37.55% |
| CHTR240607C00270000 | 2024-04-30 3:02PM EDT | 2024-06-07 | 7.00 | 9.60 | 10.80 | 0.00 | - | 1 | 5 | 39.04% |
| CHTR240621C00270000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 12.40 | 12.50 | 12.90 | +1.10 | +9.73% | 35 | 263 | 38.32% |
| CHTR240816C00270000 | 2024-05-03 1:35PM EDT | 2024-08-16 | 21.92 | 21.90 | 22.60 | +1.42 | +6.93% | 5 | 110 | 43.17% |
| CHTR240920C00270000 | 2024-05-01 11:25AM EDT | 2024-09-20 | 21.10 | 24.80 | 25.90 | 0.00 | - | 1 | 376 | 42.39% |
| CHTR241220C00270000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 30.20 | 34.10 | 35.50 | 0.00 | - | 26 | 44 | 44.41% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 2025-01-17 | 43.30 | 34.30 | 38.60 | 0.00 | - | 13 | 14 | 45.44% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 52.50 | 46.00 | 54.00 | 0.00 | - | 2 | 3 | 49.88% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 50.73% |
| CHTR260116C00270000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 58.60 | 58.00 | 67.00 | 0.00 | - | 12 | 14 | 50.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00270000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 7.53 | 6.80 | 7.40 | -5.47 | -42.08% | 31 | 3 | 37.28% |
| CHTR240517P00270000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 9.20 | 8.90 | 9.50 | -3.80 | -29.23% | 14 | 336 | 36.12% |
| CHTR240524P00270000 | 2024-05-03 11:44AM EDT | 2024-05-24 | 10.70 | 9.90 | 11.30 | -2.80 | -20.74% | 3 | 3 | 36.46% |
| CHTR240531P00270000 | 2024-04-30 10:24AM EDT | 2024-05-31 | 16.80 | 10.00 | 12.50 | +16.80 | - | - | 1 | 35.57% |
| CHTR240607P00270000 | 2024-05-03 9:50AM EDT | 2024-06-07 | 11.55 | 12.40 | 13.50 | +11.55 | - | 1 | 0 | 34.80% |
| CHTR240621P00270000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 15.60 | 14.70 | 15.30 | -1.60 | -9.30% | 48 | 490 | 33.99% |
| CHTR240816P00270000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 22.00 | 22.00 | 22.50 | -2.40 | -9.84% | 12 | 440 | 35.81% |
| CHTR240920P00270000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 24.20 | 24.20 | 24.80 | -4.80 | -16.55% | 2 | 461 | 34.49% |
| CHTR241220P00270000 | 2024-05-02 12:01PM EDT | 2024-12-20 | 32.80 | 29.60 | 31.30 | 0.00 | - | 7 | 34 | 34.55% |
| CHTR250117P00270000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 32.00 | 31.30 | 33.30 | -4.00 | -11.11% | 1 | 421 | 34.88% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 35.00 | 44.00 | 0.00 | - | 1 | 39 | 37.18% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 41.00 | 50.00 | 0.00 | - | 1 | 3 | 35.47% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 44.70 | 51.00 | 0.00 | - | 6 | 47 | 35.40% |
© 2024 Yahoo. All rights reserved.