UK markets open in 3 hours 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,384.87 +177.74 (+0.98%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,309.70 +0.10 (+0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,672.11 +1,832.47 (+4.00%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00250000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 11.20 | 8.40 | 15.30 | 0.00 | - | 5 | 66 | 147.66% |
| CHTR240510C00250000 | 2024-04-30 10:02AM EDT | 2024-05-10 | 9.60 | 11.50 | 14.60 | 0.00 | - | 1 | 3 | 46.51% |
| CHTR240517C00250000 | 2024-05-02 12:37PM EDT | 2024-05-17 | 14.66 | 14.80 | 16.70 | +2.86 | +24.24% | 1 | 418 | 46.01% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 16.60 | 18.00 | 0.00 | - | 2 | 2 | 43.79% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 18.60 | 20.30 | 0.00 | - | 1 | 1 | 41.99% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 21.40 | 22.40 | 0.00 | - | 1 | 13 | 41.51% |
| CHTR240816C00250000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 27.70 | 28.70 | 32.00 | 0.00 | - | 2 | 14 | 46.55% |
| CHTR240920C00250000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 34.10 | 31.90 | 35.90 | +1.00 | +3.02% | 5 | 29 | 46.66% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 42.60 | 49.70 | 0.00 | - | 1 | 2 | 50.78% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 65.00 | 74.00 | 0.00 | - | 1 | 13 | 51.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00250000 | 2024-05-02 11:47AM EDT | 2024-05-03 | 0.25 | 0.05 | 2.45 | -0.05 | -16.67% | 3 | 129 | 97.02% |
| CHTR240510P00250000 | 2024-05-02 1:16PM EDT | 2024-05-10 | 1.55 | 1.30 | 1.60 | -0.94 | -37.75% | 38 | 59 | 37.72% |
| CHTR240517P00250000 | 2024-05-02 12:43PM EDT | 2024-05-17 | 3.23 | 2.75 | 3.40 | -2.37 | -42.32% | 33 | 1,193 | 38.71% |
| CHTR240524P00250000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 5.50 | 4.10 | 4.60 | 0.00 | - | 12 | 14 | 37.54% |
| CHTR240531P00250000 | 2024-05-02 1:16PM EDT | 2024-05-31 | 5.30 | 4.90 | 5.60 | -1.85 | -25.87% | 7 | 17 | 36.60% |
| CHTR240607P00250000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 7.30 | 5.80 | 6.80 | 0.00 | - | 4 | 5 | 36.96% |
| CHTR240621P00250000 | 2024-05-02 12:07PM EDT | 2024-06-21 | 8.50 | 8.00 | 8.30 | -0.25 | -2.86% | 27 | 496 | 35.64% |
| CHTR240816P00250000 | 2024-05-02 2:47PM EDT | 2024-08-16 | 14.60 | 14.30 | 15.10 | -2.10 | -12.57% | 13 | 274 | 37.41% |
| CHTR240920P00250000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 17.23 | 16.90 | 17.50 | -4.37 | -20.23% | 4 | 689 | 36.33% |
| CHTR241220P00250000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 26.70 | 22.00 | 24.10 | 0.00 | - | 9 | 18 | 36.64% |
| CHTR250117P00250000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 25.90 | 23.90 | 25.60 | +0.20 | +0.78% | 2 | 324 | 36.40% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 32.00 | 26.00 | 35.00 | 0.00 | - | 1 | 8 | 37.71% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 33.00 | 41.00 | 0.00 | - | 5 | 18 | 36.17% |
| CHTR260116P00250000 | 2024-03-06 1:07PM EDT | 2026-01-16 | 34.99 | 38.50 | 44.00 | 0.00 | - | 3 | 3 | 37.67% |
© 2024 Yahoo. All rights reserved.