Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00300000 | 2024-04-23 11:02AM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240517C00300000 | 2024-05-03 11:13AM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| CHTR240524C00300000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240531C00300000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240607C00300000 | 2024-04-29 11:15AM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CHTR240621C00300000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CHTR240816C00300000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHTR240920C00300000 | 2024-05-03 11:00AM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CHTR241220C00300000 | 2024-04-30 11:31AM EDT | 2024-12-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CHTR250117C00300000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR250620C00300000 | 2024-05-01 2:15PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR260116C00300000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00300000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 36.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00300000 | 2024-04-26 9:55AM EDT | 2024-06-21 | 48.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240816P00300000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240920P00300000 | 2024-04-25 1:38PM EDT | 2024-09-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR241220P00300000 | 2024-04-23 9:41AM EDT | 2024-12-20 | 51.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250117P00300000 | 2024-04-29 3:40PM EDT | 2025-01-17 | 53.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR251219P00300000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR260116P00300000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 69.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.