UK markets open in 6 hours 59 minutes
NIKKEI 225
38,855.37 -44.63 (-0.11%) HANG SENG
18,821.16 -6.14 (-0.03%) CRUDE OIL
80.24 +0.41 (+0.51%) GOLD FUTURES
2,360.10 +3.60 (+0.15%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,554.18 -830.25 (-1.53%)
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
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00320000 | 2024-05-13 12:29PM EDT | 2024-05-31 | 0.90 | 0.00 | 1.50 | 0.00 | - | 5 | 0 | 115.04% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.80 | 0.05 | 2.65 | 0.00 | - | 5 | 6 | 72.14% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 2024-06-14 | 1.45 | 0.20 | 1.70 | 0.00 | - | - | 1 | 50.90% |
| CHTR240621C00320000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 0.75 | 0.50 | 0.85 | +0.05 | +7.14% | 103 | 728 | 41.79% |
| CHTR240719C00320000 | 2024-05-28 12:24PM EDT | 2024-07-19 | 2.45 | 2.15 | 5.10 | 0.00 | - | 1 | 2 | 47.44% |
| CHTR240816C00320000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 5.20 | 4.90 | 7.10 | -2.80 | -35.00% | 3 | 99 | 43.53% |
| CHTR240920C00320000 | 2024-05-23 12:03PM EDT | 2024-09-20 | 8.50 | 7.90 | 9.30 | 0.00 | - | 2 | 190 | 40.79% |
| CHTR241220C00320000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 18.86 | 16.30 | 17.60 | 0.00 | - | 1 | 8 | 41.91% |
| CHTR250117C00320000 | 2024-05-20 9:40AM EDT | 2025-01-17 | 19.66 | 18.60 | 19.60 | 0.00 | - | 3 | 632 | 41.77% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 33.00 | 27.30 | 34.90 | 0.00 | - | 1 | 4 | 46.46% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 45.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 48.60 | 43.90 | 48.00 | 0.00 | - | 1 | 8 | 46.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00320000 | 2024-05-23 3:15PM EDT | 2024-06-21 | 52.85 | 44.60 | 52.70 | 0.00 | - | 1 | 55 | 64.69% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 58.84% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 50.54% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 2024-12-20 | 56.25 | 55.80 | 59.20 | 0.00 | - | - | 1 | 32.42% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 18.92% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 44.26% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 2025-12-19 | 74.90 | 63.00 | 71.00 | 0.00 | - | 4 | 15 | 28.98% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 31.63% |
© 2024 Yahoo. All rights reserved.