Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240621C00250000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 27.30 | 22.70 | 31.00 | 0.00 | - | 3 | 14 | 97.58% |
CHTR240816C00250000 | 2024-06-05 10:44AM EDT | 2024-08-16 | 38.50 | 32.20 | 39.10 | 0.00 | - | 6 | 14 | 54.47% |
CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 37.10 | 40.60 | 41.90 | 0.00 | - | 1 | 15 | 49.34% |
CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 50.70 | 56.90 | 0.00 | - | 1 | 2 | 52.89% |
CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 52.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240621P00250000 | 2024-06-14 3:02PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.35 | -0.15 | -37.50% | 5 | 493 | 44.29% |
CHTR240628P00250000 | 2024-06-12 3:46PM EDT | 2024-06-28 | 1.15 | 0.00 | 2.65 | 0.00 | - | 7 | 15 | 54.61% |
CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 2024-07-05 | 1.90 | 1.05 | 1.70 | 0.00 | - | 1 | 1 | 38.32% |
CHTR240712P00250000 | 2024-06-11 10:24AM EDT | 2024-07-12 | 2.67 | 1.80 | 2.70 | 0.00 | - | 3 | 21 | 38.89% |
CHTR240719P00250000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 2.90 | 2.00 | 2.80 | -0.24 | -7.64% | 1 | 75 | 35.25% |
CHTR240816P00250000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 7.30 | 3.90 | 7.40 | -0.40 | -5.19% | 5 | 340 | 40.17% |
CHTR240920P00250000 | 2024-06-14 12:36PM EDT | 2024-09-20 | 10.10 | 9.50 | 10.10 | +0.10 | +1.00% | 111 | 765 | 38.02% |
CHTR241220P00250000 | 2024-06-03 3:15PM EDT | 2024-12-20 | 14.20 | 12.60 | 16.60 | 0.00 | - | 4 | 30 | 36.92% |
CHTR250117P00250000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 17.60 | 16.90 | 19.10 | 0.00 | - | 50 | 357 | 37.79% |
CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 29.00 | 21.60 | 29.90 | 0.00 | - | 1 | 8 | 39.73% |
CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 30.00 | 38.00 | 0.00 | - | 5 | 18 | 39.15% |
CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 35.00 | 30.30 | 32.60 | 0.00 | - | 1 | 4 | 33.90% |