Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00320000 | 2024-04-24 11:14AM EDT | 2024-05-10 | 1.00 | 0.00 | 3.90 | 0.00 | - | 2 | 63 | 122.71% |
| CHTR240517C00320000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 0.25 | 0.10 | 2.75 | -0.15 | -37.50% | 1 | 218 | 73.07% |
| CHTR240524C00320000 | 2024-05-02 10:01AM EDT | 2024-05-24 | 0.60 | 0.20 | 1.25 | 0.00 | - | 1 | 2 | 56.27% |
| CHTR240607C00320000 | 2024-05-03 11:07AM EDT | 2024-06-07 | 0.94 | 0.55 | 2.45 | +0.94 | - | 1 | 0 | 50.88% |
| CHTR240621C00320000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.90 | +0.30 | +23.08% | 5 | 263 | 39.75% |
| CHTR240816C00320000 | 2024-05-03 9:41AM EDT | 2024-08-16 | 7.10 | 6.20 | 6.80 | +1.00 | +16.39% | 1 | 126 | 40.61% |
| CHTR240920C00320000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 9.20 | 8.10 | 9.50 | +0.90 | +10.84% | 1 | 186 | 40.31% |
| CHTR241220C00320000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 16.93 | 16.20 | 19.00 | -4.67 | -21.62% | 1 | 4 | 43.99% |
| CHTR250117C00320000 | 2024-04-29 10:58AM EDT | 2025-01-17 | 18.00 | 18.00 | 20.60 | 0.00 | - | 19 | 598 | 43.43% |
| CHTR250620C00320000 | 2024-04-15 2:56PM EDT | 2025-06-20 | 30.10 | 26.00 | 34.00 | 0.00 | - | - | 3 | 46.55% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 45.61 | 37.00 | 45.60 | 0.00 | - | 1 | 11 | 47.35% |
| CHTR260116C00320000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 39.69 | 41.40 | 46.60 | 0.00 | - | 1 | 8 | 47.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 2024-05-17 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 90.77% |
| CHTR240621P00320000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 66.40 | 51.30 | 58.60 | 0.00 | - | 1 | 56 | 51.77% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 50.13% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 43.13% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 0.00% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 40.21% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 2025-12-19 | 74.90 | 70.00 | 79.00 | 0.00 | - | 4 | 15 | 31.96% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 28.60% |
© 2024 Yahoo. All rights reserved.