Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00290000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.50 | -0.38 | -55.88% | 1 | 2 | 50.05% |
| CHTR240517C00290000 | 2024-05-03 2:14PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.20 | -0.10 | -9.09% | 22 | 530 | 40.58% |
| CHTR240524C00290000 | 2024-04-30 10:13AM EDT | 2024-05-24 | 1.55 | 1.95 | 4.60 | 0.00 | - | 1 | 2 | 52.69% |
| CHTR240531C00290000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 3.62 | 2.55 | 2.95 | +1.35 | +59.47% | 1 | 151 | 37.40% |
| CHTR240607C00290000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 4.24 | 3.40 | 4.10 | -1.06 | -20.00% | 1 | 200 | 38.00% |
| CHTR240621C00290000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 6.85 | 5.70 | 6.00 | +1.55 | +29.25% | 1 | 229 | 37.94% |
| CHTR240816C00290000 | 2024-05-03 2:02PM EDT | 2024-08-16 | 13.90 | 13.80 | 14.50 | +0.75 | +5.70% | 13 | 136 | 42.02% |
| CHTR240920C00290000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 14.10 | 17.00 | 17.30 | 0.00 | - | 3 | 103 | 40.73% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 2024-12-20 | 25.40 | 25.60 | 27.80 | 0.00 | - | 5 | 6 | 44.25% |
| CHTR250117C00290000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 32.20 | 27.30 | 29.50 | 0.00 | - | 10 | 26 | 43.68% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 57.88% |
| CHTR260116C00290000 | 2024-04-12 3:52PM EDT | 2026-01-16 | 55.00 | 52.20 | 59.00 | 0.00 | - | 1 | 117 | 49.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00290000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 28.37 | 23.30 | 25.90 | 0.00 | - | 6 | 199 | 46.34% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 39.35 | 24.50 | 29.90 | 0.00 | - | 1 | 1 | 50.31% |
| CHTR240621P00290000 | 2024-04-26 10:30AM EDT | 2024-06-21 | 38.02 | 26.90 | 29.50 | 0.00 | - | 4 | 176 | 36.17% |
| CHTR240816P00290000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 34.10 | 33.10 | 35.00 | -9.00 | -20.88% | 40 | 355 | 35.37% |
| CHTR240920P00290000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 36.20 | 35.60 | 37.30 | -6.20 | -14.62% | 9 | 397 | 34.29% |
| CHTR250117P00290000 | 2024-04-11 2:50PM EDT | 2025-01-17 | 47.55 | 40.50 | 44.40 | 0.00 | - | 25 | 69 | 33.34% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 2025-06-20 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 40.90% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 51.00 | 60.00 | 0.00 | - | 1 | 308 | 33.54% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 60.09 | 54.60 | 61.00 | 0.00 | - | 1 | 320 | 33.50% |
© 2024 Yahoo. All rights reserved.