UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,310.90 -0.10 (-0.00%) DOW
38,142.16 +238.87 (+0.63%) Bitcoin GBP
47,193.05 +1,535.24 (+3.36%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00240000 | 2024-04-29 9:34AM EDT | 2024-05-03 | 16.50 | 19.50 | 24.70 | 0.00 | - | 1 | 2 | 59.96% |
| CHTR240517C00240000 | 2024-04-26 10:36AM EDT | 2024-05-17 | 20.00 | 22.60 | 27.40 | 0.00 | - | 5 | 6 | 50.34% |
| CHTR240531C00240000 | 2024-04-26 3:08PM EDT | 2024-05-31 | 22.58 | 23.30 | 26.20 | 0.00 | - | 1 | 1 | 42.42% |
| CHTR240621C00240000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 23.00 | 28.10 | 29.20 | 0.00 | - | 1 | 14 | 42.35% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 43.36% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 48.20 | 49.80 | 0.00 | - | 4 | 4 | 47.53% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 70.00 | 77.30 | 0.00 | - | - | 1 | 52.29% |
| CHTR260116C00240000 | 2024-02-06 12:21PM EDT | 2026-01-16 | 100.00 | 87.00 | 95.00 | 0.00 | - | 1 | 3 | 62.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00240000 | 2024-05-01 9:39AM EDT | 2024-05-03 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 92 | 90.53% |
| CHTR240510P00240000 | 2024-05-01 1:26PM EDT | 2024-05-10 | 0.92 | 0.45 | 0.60 | 0.00 | - | 4 | 104 | 40.31% |
| CHTR240517P00240000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.70 | 1.25 | 1.40 | 0.00 | - | 53 | 192 | 38.33% |
| CHTR240524P00240000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 2.31 | 2.10 | 2.35 | 0.00 | - | 10 | 29 | 38.21% |
| CHTR240607P00240000 | 2024-05-01 1:56PM EDT | 2024-06-07 | 4.60 | 3.40 | 4.00 | 0.00 | - | 23 | 33 | 37.38% |
| CHTR240621P00240000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 5.00 | 5.20 | 5.50 | 0.00 | - | 6 | 320 | 36.92% |
| CHTR240816P00240000 | 2024-05-02 12:11PM EDT | 2024-08-16 | 11.80 | 11.30 | 11.80 | -2.00 | -14.49% | 11 | 294 | 38.82% |
| CHTR240920P00240000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 15.20 | 13.60 | 14.40 | 0.00 | - | 4 | 462 | 38.23% |
| CHTR250117P00240000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 21.80 | 20.50 | 21.80 | -3.34 | -13.29% | 1 | 223 | 37.49% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 31.76% |
| CHTR260116P00240000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 35.40 | 33.20 | 38.00 | 0.00 | - | 1 | 3 | 37.19% |
© 2024 Yahoo. All rights reserved.