Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 2024-06-21 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 94.43% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 2024-09-20 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 50.31% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 100.90 | 90.00 | 96.80 | 0.00 | - | 2 | 2 | 53.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00210000 | 2024-05-01 9:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 117 | 121.88% |
| CHTR240510P00210000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 88.28% |
| CHTR240517P00210000 | 2024-04-30 10:57AM EDT | 2024-05-17 | 0.40 | 0.05 | 1.50 | 0.00 | - | 3 | 160 | 66.21% |
| CHTR240524P00210000 | 2024-04-25 2:49PM EDT | 2024-05-24 | 2.05 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 54.86% |
| CHTR240607P00210000 | 2024-04-30 11:34AM EDT | 2024-06-07 | 1.02 | 0.65 | 0.95 | 0.00 | - | 8 | 9 | 45.52% |
| CHTR240621P00210000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.45 | 1.15 | 1.35 | 0.00 | - | 200 | 271 | 42.09% |
| CHTR240816P00210000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 6.00 | 3.60 | 0.00 | 0.00 | - | 74 | 55 | 6.25% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 7.70 | 5.10 | 8.00 | 0.00 | - | 10 | 1,982 | 44.82% |
| CHTR241220P00210000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 13.00 | 9.90 | 10.60 | 0.00 | - | 11 | 11 | 39.62% |
| CHTR250117P00210000 | 2024-04-02 3:19PM EDT | 2025-01-17 | 11.03 | 10.10 | 14.40 | 0.00 | - | 1 | 24 | 43.44% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 2025-06-20 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 42.16% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 2025-12-19 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 35.16% |
| CHTR260116P00210000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 24.80 | 20.80 | 26.70 | 0.00 | - | 1 | 4 | 39.78% |
© 2024 Yahoo. All rights reserved.