UK markets open in 4 hours 41 minutes
NIKKEI 225
38,701.88 -153.49 (-0.40%) HANG SENG
18,582.15 -239.01 (-1.27%) CRUDE OIL
80.14 +0.31 (+0.39%) GOLD FUTURES
2,357.90 +1.40 (+0.06%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,675.20 -131.96 (-0.25%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 2024-06-21 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 89.62% |
| CHTR240816C00210000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 63.00 | 64.80 | 69.80 | 0.00 | - | 1 | 1 | 57.71% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 2024-09-20 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 40.39% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 53.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531P00210000 | 2024-05-07 3:25PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 12 | 155.08% |
| CHTR240607P00210000 | 2024-05-28 3:33PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 218 | 9 | 57.81% |
| CHTR240621P00210000 | 2024-05-28 2:50PM EDT | 2024-06-21 | 0.22 | 0.05 | 0.75 | -0.33 | -60.00% | 19 | 272 | 53.71% |
| CHTR240719P00210000 | 2024-05-28 12:34PM EDT | 2024-07-19 | 0.92 | 0.60 | 1.20 | 0.00 | - | 1 | 0 | 45.37% |
| CHTR240816P00210000 | 2024-05-24 12:29PM EDT | 2024-08-16 | 2.82 | 2.40 | 2.75 | 0.00 | - | 2 | 74 | 45.19% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 7.70 | 3.20 | 5.60 | 0.00 | - | 10 | 1,982 | 47.31% |
| CHTR241220P00210000 | 2024-05-23 3:55PM EDT | 2024-12-20 | 8.50 | 8.00 | 8.50 | 0.00 | - | 18 | 266 | 41.45% |
| CHTR250117P00210000 | 2024-05-22 2:32PM EDT | 2025-01-17 | 9.80 | 7.20 | 10.80 | 0.00 | - | 2 | 26 | 43.04% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 2025-06-20 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 46.26% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 2025-12-19 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 38.17% |
| CHTR260116P00210000 | 2024-05-23 12:29PM EDT | 2026-01-16 | 21.80 | 19.60 | 25.00 | 0.00 | - | 1 | 7 | 41.22% |
© 2024 Yahoo. All rights reserved.