UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,313.10 +2.10 (+0.09%) DOW
38,188.14 +284.85 (+0.75%) Bitcoin GBP
47,298.00 +1,638.50 (+3.59%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00230000 | 2024-04-25 10:22AM EDT | 2024-05-03 | 29.20 | 29.40 | 34.20 | 0.00 | - | - | 1 | 168.26% |
| CHTR240517C00230000 | 2024-04-24 10:15AM EDT | 2024-05-17 | 37.00 | 32.10 | 35.80 | 0.00 | - | 5 | 7 | 57.34% |
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 20.20 | 31.40 | 37.10 | 0.00 | - | 1 | 1 | 67.22% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 2024-08-16 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 530.09% |
| CHTR260116C00230000 | 2024-02-02 12:03PM EDT | 2026-01-16 | 133.91 | 103.00 | 109.10 | 0.00 | - | 2 | 2 | 72.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00230000 | 2024-05-02 11:02AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 5 | 53 | 76.17% |
| CHTR240510P00230000 | 2024-05-02 10:56AM EDT | 2024-05-10 | 0.25 | 0.05 | 1.50 | -3.25 | -92.86% | 101 | 20 | 57.96% |
| CHTR240517P00230000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.70 | -0.60 | -50.00% | 2 | 207 | 42.43% |
| CHTR240524P00230000 | 2024-04-30 10:40AM EDT | 2024-05-24 | 1.65 | 0.90 | 1.30 | 0.00 | - | 5 | 211 | 41.46% |
| CHTR240531P00230000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 2.51 | 1.40 | 1.70 | 0.00 | - | 2 | 26 | 39.22% |
| CHTR240621P00230000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.30 | -1.05 | -25.00% | 2 | 201 | 37.53% |
| CHTR240816P00230000 | 2024-05-02 1:00PM EDT | 2024-08-16 | 8.80 | 8.20 | 8.90 | -1.30 | -12.87% | 4 | 307 | 39.88% |
| CHTR240920P00230000 | 2024-04-25 12:54PM EDT | 2024-09-20 | 13.93 | 10.40 | 11.30 | 0.00 | - | 1 | 608 | 39.26% |
| CHTR250117P00230000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 20.10 | 16.70 | 18.10 | 0.00 | - | 10 | 197 | 38.19% |
| CHTR250620P00230000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 24.50 | 19.40 | 27.00 | 0.00 | - | 1 | 22 | 39.52% |
| CHTR260116P00230000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 31.50 | 29.30 | 34.00 | 0.00 | - | 2 | 3 | 38.05% |
© 2024 Yahoo. All rights reserved.