Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00310000 | 2024-05-15 2:34PM EDT | 2024-05-24 | 0.35 | 0.05 | 0.95 | 0.00 | - | 3 | 6 | 61.04% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 2024-05-31 | 0.75 | 0.35 | 0.65 | 0.00 | - | 7 | 54 | 43.85% |
| CHTR240607C00310000 | 2024-05-14 3:42PM EDT | 2024-06-07 | 2.43 | 0.85 | 4.20 | 0.00 | - | 1 | 9 | 50.81% |
| CHTR240614C00310000 | 2024-05-17 12:50PM EDT | 2024-06-14 | 1.85 | 1.50 | 2.20 | -1.30 | -41.27% | 1 | 3 | 41.86% |
| CHTR240621C00310000 | 2024-05-17 1:17PM EDT | 2024-06-21 | 2.47 | 2.05 | 2.45 | -0.23 | -8.52% | 3 | 390 | 38.59% |
| CHTR240816C00310000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 10.00 | 9.40 | 9.90 | 0.00 | - | 1 | 266 | 41.67% |
| CHTR240920C00310000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 13.70 | 12.90 | 14.30 | +0.51 | +3.87% | 11 | 96 | 42.97% |
| CHTR241220C00310000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 22.80 | 20.90 | 22.40 | 0.00 | - | 1 | 4 | 42.79% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 23.50 | 24.50 | 0.00 | - | 2 | 314 | 42.67% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 31.10 | 40.50 | 0.00 | - | 3 | 14 | 47.55% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 48.30 | 52.70 | 0.00 | - | 1 | 2 | 47.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 54.50 | 35.00 | 39.20 | 0.00 | - | 3 | 305 | 37.42% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 2024-08-16 | 41.80 | 42.10 | 43.60 | 0.00 | - | 3 | 326 | 34.52% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 52.27% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 50.60 | 52.70 | 0.00 | - | 10 | 28 | 32.48% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 33.24% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 30.53% |
© 2024 Yahoo. All rights reserved.