Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00370000 | 2024-05-28 9:36AM EDT | 2024-06-07 | 0.05 | 0.00 | 3.90 | 0.00 | - | 8 | 19 | 137.84% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 2024-06-21 | 1.98 | 0.20 | 1.50 | 0.00 | - | 3 | 77 | 63.21% |
| CHTR240816C00370000 | 2024-05-08 10:14AM EDT | 2024-08-16 | 3.10 | 1.95 | 2.75 | 0.00 | - | 2 | 56 | 42.21% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 2024-09-20 | 3.48 | 2.25 | 2.75 | 0.00 | - | 3 | 139 | 34.92% |
| CHTR241220C00370000 | 2024-05-29 3:56PM EDT | 2024-12-20 | 6.50 | 9.70 | 10.70 | 0.00 | - | 2 | 13 | 40.22% |
| CHTR250117C00370000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 10.40 | 11.50 | 16.50 | 0.00 | - | 1 | 112 | 45.36% |
| CHTR250321C00370000 | 2024-05-22 3:01PM EDT | 2025-03-21 | 12.85 | 15.60 | 17.70 | 0.00 | - | - | 1 | 41.52% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CHTR251219C00370000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 31.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CHTR260116C00370000 | 2024-05-16 9:35AM EDT | 2026-01-16 | 31.01 | 35.10 | 38.90 | 0.00 | - | 6 | 6 | 44.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00370000 | 2024-05-30 3:09PM EDT | 2024-06-21 | 94.60 | 78.20 | 87.80 | 0.00 | - | 84 | 13 | 97.19% |
| CHTR240816P00370000 | 2024-05-02 3:37PM EDT | 2024-08-16 | 105.90 | 78.20 | 88.00 | 0.00 | - | 30 | 11 | 50.50% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 2025-01-17 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 53.40% |
| CHTR251219P00370000 | 2024-01-10 11:21AM EDT | 2025-12-19 | 57.10 | 89.30 | 96.00 | 0.00 | - | 50 | 1 | 26.17% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 43.96% |
© 2024 Yahoo. All rights reserved.