UK markets closed
NIKKEI 225
38,855.37 -44.65 (-0.11%) HANG SENG
18,821.16 -6.19 (-0.03%) CRUDE OIL
79.70 +1.98 (+2.55%) GOLD FUTURES
2,360.60 +26.10 (+1.12%) DOW
38,906.52 -163.07 (-0.42%) Bitcoin GBP
53,435.92 -1,757.43 (-3.18%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:240.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00240000 | 2024-05-24 11:35AM EDT | 2024-05-31 | 29.15 | 27.40 | 34.80 | 0.00 | - | 1 | 2 | 70.61% |
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 2024-06-14 | 31.20 | 31.10 | 36.10 | 0.00 | - | 1 | 1 | 56.74% |
| CHTR240621C00240000 | 2024-05-22 9:31AM EDT | 2024-06-21 | 37.62 | 29.10 | 33.70 | 0.00 | - | 1 | 13 | 48.73% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 35.80% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 53.20 | 55.10 | 0.00 | - | 4 | 4 | 49.59% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 78.00 | 86.00 | 0.00 | - | - | 1 | 52.39% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 83.49 | 78.00 | 85.00 | 0.00 | - | 2 | 1 | 50.74% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531P00240000 | 2024-05-23 3:43PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 77 | 62.99% |
| CHTR240607P00240000 | 2024-05-23 1:02PM EDT | 2024-06-07 | 0.60 | 0.15 | 0.45 | 0.00 | - | 3 | 42 | 43.41% |
| CHTR240614P00240000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 2.03 | 0.75 | 1.00 | 0.00 | - | 3 | 4 | 40.92% |
| CHTR240621P00240000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 1.44 | 1.25 | 1.45 | +0.02 | +1.41% | 7 | 462 | 38.45% |
| CHTR240628P00240000 | 2024-05-20 1:07PM EDT | 2024-06-28 | 2.20 | 1.95 | 2.35 | 0.00 | - | 2 | 4 | 39.51% |
| CHTR240719P00240000 | 2024-05-24 10:27AM EDT | 2024-07-19 | 4.30 | 3.60 | 4.00 | 0.00 | - | 1 | 43 | 37.29% |
| CHTR240816P00240000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 7.58 | 7.20 | 7.70 | 0.00 | - | 2 | 234 | 40.30% |
| CHTR240920P00240000 | 2024-05-24 11:55AM EDT | 2024-09-20 | 10.40 | 9.40 | 10.40 | 0.00 | - | 3 | 469 | 39.30% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 18.60 | 15.20 | 16.30 | 0.00 | - | - | 10 | 38.13% |
| CHTR250117P00240000 | 2024-05-24 10:44AM EDT | 2025-01-17 | 18.13 | 16.60 | 19.20 | 0.00 | - | 10 | 283 | 39.68% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 34.82% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 31.40 | 30.40 | 35.00 | 0.00 | - | 50 | 52 | 37.84% |
© 2024 Yahoo. All rights reserved.