Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00340000 | 2024-05-15 10:52AM EDT | 2024-06-21 | 0.90 | 0.55 | 0.85 | 0.00 | - | 3 | 58 | 43.73% |
| CHTR240816C00340000 | 2024-05-16 10:16AM EDT | 2024-08-16 | 4.30 | 4.10 | 4.50 | 0.00 | - | 1 | 309 | 41.20% |
| CHTR240920C00340000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 6.63 | 6.40 | 7.50 | 0.00 | - | 1 | 193 | 41.81% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 8.60 | 10.50 | 14.30 | 0.00 | - | 1 | 3 | 41.77% |
| CHTR250117C00340000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 18.30 | 15.00 | 18.10 | 0.00 | - | 16 | 95 | 44.07% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 2025-06-20 | 24.90 | 23.90 | 31.00 | 0.00 | - | 3 | 4 | 46.43% |
| CHTR260116C00340000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 39.70 | 38.50 | 42.50 | 0.00 | - | 1 | 4 | 45.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 78.70 | 63.00 | 70.90 | 0.00 | - | 40 | 16 | 64.18% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 75.98 | 67.20 | 69.80 | 0.00 | - | 3 | 10 | 35.82% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 2024-09-20 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 83.90 | 70.90 | 75.90 | 0.00 | - | 2 | 60 | 32.05% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 2025-06-20 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 43.78% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 2025-12-19 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00340000 | 2024-05-16 10:17AM EDT | 2026-01-16 | 84.30 | 80.00 | 87.00 | 0.00 | - | 11 | 101 | 29.44% |
© 2024 Yahoo. All rights reserved.