Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00280000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 1.17 | 0.60 | 0.90 | +0.12 | +11.43% | 111 | 95 | 40.38% |
| CHTR240517C00280000 | 2024-05-02 2:42PM EDT | 2024-05-17 | 2.15 | 2.35 | 2.70 | 0.00 | - | 8 | 496 | 39.50% |
| CHTR240524C00280000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 4.18 | 4.10 | 4.40 | +0.78 | +22.94% | 1 | 77 | 39.80% |
| CHTR240531C00280000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 5.40 | 4.70 | 5.70 | +1.00 | +22.73% | 1 | 8 | 39.17% |
| CHTR240607C00280000 | 2024-05-01 10:46AM EDT | 2024-06-07 | 3.90 | 5.90 | 6.80 | 0.00 | - | 1 | 3 | 38.53% |
| CHTR240621C00280000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 9.00 | 8.50 | 8.90 | +1.20 | +15.38% | 52 | 836 | 38.14% |
| CHTR240816C00280000 | 2024-05-03 2:05PM EDT | 2024-08-16 | 17.40 | 17.50 | 17.90 | +1.05 | +6.42% | 7 | 166 | 42.08% |
| CHTR240920C00280000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 18.10 | 20.30 | 21.40 | 0.00 | - | 21 | 139 | 41.74% |
| CHTR241220C00280000 | 2024-05-03 11:02AM EDT | 2024-12-20 | 31.20 | 29.10 | 30.90 | +4.60 | +17.29% | 3 | 112 | 43.71% |
| CHTR250117C00280000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 36.50 | 31.40 | 33.70 | 0.00 | - | 4 | 22 | 44.41% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 48.79% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 49.66% |
| CHTR260116C00280000 | 2024-05-01 1:00PM EDT | 2026-01-16 | 54.30 | 55.00 | 63.00 | 0.00 | - | 3 | 56 | 50.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00280000 | 2024-04-17 10:01AM EDT | 2024-05-10 | 23.15 | 10.60 | 16.00 | 0.00 | - | 3 | 3 | 53.05% |
| CHTR240517P00280000 | 2024-05-03 1:28PM EDT | 2024-05-17 | 17.00 | 12.00 | 17.10 | -3.14 | -15.59% | 5 | 2,190 | 41.65% |
| CHTR240531P00280000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 18.25 | 15.50 | 18.80 | -8.55 | -31.90% | 3 | 2 | 35.35% |
| CHTR240621P00280000 | 2024-05-03 11:23AM EDT | 2024-06-21 | 20.60 | 20.80 | 21.30 | -2.92 | -12.41% | 8 | 436 | 33.50% |
| CHTR240816P00280000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 27.60 | 27.50 | 28.10 | -4.50 | -14.02% | 2 | 263 | 35.15% |
| CHTR240920P00280000 | 2024-05-03 10:48AM EDT | 2024-09-20 | 30.00 | 29.70 | 30.40 | -3.56 | -10.61% | 1 | 567 | 33.94% |
| CHTR241220P00280000 | 2024-05-03 1:37PM EDT | 2024-12-20 | 36.30 | 35.00 | 36.60 | -1.80 | -4.72% | 6 | 18 | 33.77% |
| CHTR250117P00280000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 42.18 | 35.80 | 38.50 | 0.00 | - | 4 | 115 | 34.02% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 2025-06-20 | 51.40 | 40.00 | 49.00 | 0.00 | - | 21 | 21 | 36.24% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 46.00 | 54.60 | 0.00 | - | 2 | 68 | 34.33% |
| CHTR260116P00280000 | 2024-05-03 1:02PM EDT | 2026-01-16 | 51.00 | 47.00 | 54.90 | -0.80 | -1.54% | 3 | 150 | 33.76% |
© 2024 Yahoo. All rights reserved.