UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,313.20 +2.20 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,329.02 +1,772.68 (+3.89%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 2024-09-20 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 100.95% |
| CHTR250117C00200000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 64.90 | 76.00 | 82.20 | 0.00 | - | 1 | 1 | 53.14% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 108.00 | 94.00 | 101.00 | 0.00 | - | 4 | 14 | 53.60% |
| CHTR260116C00200000 | 2024-04-30 11:56AM EDT | 2026-01-16 | 97.40 | 94.00 | 102.60 | 0.00 | - | 25 | 162 | 53.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00200000 | 2024-04-30 11:56AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 43 | 135.94% |
| CHTR240510P00200000 | 2024-05-01 2:12PM EDT | 2024-05-10 | 0.08 | 0.05 | 3.50 | 0.00 | - | 4 | 20 | 125.78% |
| CHTR240517P00200000 | 2024-04-29 1:07PM EDT | 2024-05-17 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 1,969 | 78.25% |
| CHTR240524P00200000 | 2024-04-25 11:54AM EDT | 2024-05-24 | 1.30 | 0.10 | 1.50 | 0.00 | - | 1 | 6 | 65.67% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 2024-05-31 | 0.93 | 0.05 | 1.50 | 0.00 | - | 9 | 9 | 57.13% |
| CHTR240621P00200000 | 2024-04-29 2:15PM EDT | 2024-06-21 | 1.10 | 0.55 | 1.05 | 0.00 | - | 19 | 255 | 46.72% |
| CHTR240816P00200000 | 2024-03-15 2:40PM EDT | 2024-08-16 | 3.23 | 4.60 | 7.00 | 0.00 | - | 2 | 27 | 52.12% |
| CHTR240920P00200000 | 2024-04-16 10:01AM EDT | 2024-09-20 | 8.10 | 3.60 | 0.00 | 0.00 | - | 1 | 396 | 6.25% |
| CHTR250117P00200000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 10.90 | 7.90 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| CHTR251219P00200000 | 2024-02-08 4:25PM EDT | 2025-12-19 | 11.10 | 14.20 | 20.80 | 0.00 | - | 5 | 7 | 38.99% |
| CHTR260116P00200000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 20.80 | 18.40 | 20.80 | -0.36 | -1.70% | 1 | 41 | 38.11% |
© 2024 Yahoo. All rights reserved.