UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,316.60 +5.60 (+0.24%) DOW
38,269.72 +366.43 (+0.97%) Bitcoin GBP
47,355.07 +32.73 (+0.07%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 2024-08-16 | 60.70 | 0.00 | 54.40 | 0.00 | - | 1 | 19 | 54.65% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 68.50 | 63.80 | 66.00 | 0.00 | - | 1 | 1,893 | 51.40% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 73.83% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 2026-01-16 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 62.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00220000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 105.08% |
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 2024-05-10 | 2.05 | 0.05 | 1.50 | 0.00 | - | 153 | 153 | 73.73% |
| CHTR240517P00220000 | 2024-05-02 1:26PM EDT | 2024-05-17 | 0.42 | 0.35 | 0.50 | +0.02 | +5.00% | 1 | 126 | 50.44% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 2024-05-24 | 1.10 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 46.46% |
| CHTR240531P00220000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 1.75 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 41.80% |
| CHTR240621P00220000 | 2024-05-02 11:43AM EDT | 2024-06-21 | 1.99 | 1.75 | 2.05 | -0.48 | -19.43% | 3 | 111 | 39.71% |
| CHTR240816P00220000 | 2024-04-30 11:45AM EDT | 2024-08-16 | 7.30 | 5.20 | 8.00 | 0.00 | - | 3 | 262 | 44.99% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 11.10 | 7.80 | 8.60 | 0.00 | - | 4 | 377 | 40.36% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 2024-12-20 | 14.25 | 12.50 | 13.20 | 0.00 | - | 100 | 247 | 38.90% |
| CHTR250117P00220000 | 2024-04-11 1:28PM EDT | 2025-01-17 | 17.00 | 11.70 | 16.50 | 0.00 | - | 3 | 19 | 41.52% |
| CHTR260116P00220000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 29.30 | 25.70 | 0.00 | 0.00 | - | 46 | 50 | 3.13% |
© 2024 Yahoo. All rights reserved.