Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240510C00275000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 1.60 | 1.15 | 1.85 | +0.10 | +6.67% | 36 | 55 | 40.92% |
CHTR240517C00275000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 3.60 | 3.60 | 4.00 | +0.50 | +16.13% | 108 | 27 | 39.37% |
CHTR240524C00275000 | 2024-05-03 1:30PM EDT | 2024-05-24 | 5.44 | 5.50 | 8.80 | +0.14 | +2.64% | 10 | 18 | 52.14% |
CHTR240531C00275000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 6.45 | 6.30 | 7.20 | -0.16 | -2.42% | 2 | 8 | 38.75% |
CHTR240607C00275000 | 2024-05-02 2:06PM EDT | 2024-06-07 | 7.50 | 7.60 | 8.30 | +7.50 | - | - | 2 | 37.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240510P00275000 | 2024-05-03 10:15AM EDT | 2024-05-10 | 9.55 | 9.00 | 11.20 | -12.55 | -56.79% | 121 | 2 | 43.73% |
CHTR240517P00275000 | 2024-04-24 1:36PM EDT | 2024-05-17 | 20.90 | 12.00 | 13.10 | 0.00 | - | - | 27 | 39.54% |
CHTR240524P00275000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 13.30 | 10.80 | 15.40 | -10.88 | -45.00% | 2 | 3 | 41.59% |
CHTR240531P00275000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 14.30 | 14.40 | 15.20 | -8.00 | -35.87% | 1 | 1 | 34.81% |
CHTR240607P00275000 | 2024-04-26 3:07PM EDT | 2024-06-07 | 23.80 | 15.40 | 16.50 | 0.00 | - | 1 | 1 | 35.15% |