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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00300000 | 2024-05-17 12:25PM EDT | 2024-05-24 | 0.52 | 0.35 | 0.50 | -1.52 | -74.51% | 1 | 8 | 48.44% |
| CHTR240531C00300000 | 2024-05-17 11:08AM EDT | 2024-05-31 | 1.25 | 0.80 | 2.55 | +0.05 | +4.17% | 5 | 152 | 52.22% |
| CHTR240607C00300000 | 2024-05-16 11:07AM EDT | 2024-06-07 | 2.50 | 1.75 | 2.15 | 0.00 | - | 1 | 8 | 39.66% |
| CHTR240614C00300000 | 2024-05-16 2:10PM EDT | 2024-06-14 | 3.30 | 2.80 | 3.30 | -0.20 | -5.71% | 1 | 9 | 39.89% |
| CHTR240621C00300000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.90 | -1.28 | -25.70% | 4 | 989 | 38.00% |
| CHTR240628C00300000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 4.91 | 6.00 | 6.80 | -0.21 | -4.10% | 2 | 2 | 44.42% |
| CHTR240816C00300000 | 2024-05-17 11:00AM EDT | 2024-08-16 | 13.00 | 11.40 | 12.70 | +0.20 | +1.56% | 1 | 662 | 42.03% |
| CHTR240920C00300000 | 2024-05-17 10:19AM EDT | 2024-09-20 | 16.70 | 15.40 | 17.10 | -1.80 | -9.73% | 8 | 240 | 42.88% |
| CHTR241220C00300000 | 2024-05-10 2:27PM EDT | 2024-12-20 | 27.20 | 21.80 | 25.80 | 0.00 | - | 5 | 454 | 43.17% |
| CHTR250117C00300000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 28.00 | 27.00 | 28.30 | -3.50 | -11.11% | 3 | 582 | 43.44% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 39.71 | 35.10 | 43.60 | 0.00 | - | 3 | 4 | 47.48% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 47.00 | 56.00 | 0.00 | - | 1 | 11 | 48.41% |
| CHTR260116C00300000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 56.40 | 52.00 | 56.80 | 0.00 | - | 1 | 48 | 47.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00300000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 29.20 | 28.10 | 30.30 | +2.20 | +8.15% | 4 | 1,450 | 35.65% |
| CHTR240816P00300000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 36.20 | 32.10 | 36.30 | 0.00 | - | 10 | 649 | 35.28% |
| CHTR240920P00300000 | 2024-05-13 10:51AM EDT | 2024-09-20 | 34.60 | 35.60 | 41.70 | 0.00 | - | 2 | 144 | 39.02% |
| CHTR241220P00300000 | 2024-05-08 10:18AM EDT | 2024-12-20 | 38.70 | 42.80 | 46.30 | 0.00 | - | 4 | 7 | 35.36% |
| CHTR250117P00300000 | 2024-05-08 11:36AM EDT | 2025-01-17 | 41.58 | 44.20 | 48.70 | 0.00 | - | 2 | 126 | 36.01% |
| CHTR251219P00300000 | 2024-05-10 2:17PM EDT | 2025-12-19 | 59.00 | 53.00 | 60.40 | 0.00 | - | 1 | 494 | 31.94% |
| CHTR260116P00300000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 57.85 | 54.10 | 60.60 | +1.35 | +2.39% | 11 | 220 | 31.34% |
© 2024 Yahoo. All rights reserved.