UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,317.60 +6.60 (+0.29%) DOW
38,275.27 +371.98 (+0.98%) Bitcoin GBP
47,273.40 +346.18 (+0.74%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00260000 | 2024-05-02 12:12PM EDT | 2024-05-03 | 2.83 | 3.50 | 3.90 | -0.17 | -5.67% | 5 | 149 | 38.67% |
| CHTR240510C00260000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 6.40 | 6.70 | 7.20 | -0.90 | -12.33% | 3 | 45 | 38.67% |
| CHTR240517C00260000 | 2024-05-02 12:37PM EDT | 2024-05-17 | 8.40 | 9.10 | 9.50 | -0.10 | -1.18% | 6 | 360 | 39.61% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 11.30 | 11.10 | 11.60 | 0.00 | - | 4 | 6 | 41.11% |
| CHTR240531C00260000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 10.61 | 11.90 | 12.50 | 0.00 | - | 1 | 25 | 39.02% |
| CHTR240621C00260000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 16.30 | 16.20 | 16.50 | 0.00 | - | 14 | 218 | 40.24% |
| CHTR240816C00260000 | 2024-05-02 10:47AM EDT | 2024-08-16 | 24.70 | 25.20 | 25.70 | +2.80 | +12.79% | 5 | 33 | 44.20% |
| CHTR240920C00260000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 24.70 | 28.80 | 29.40 | 0.00 | - | 20 | 128 | 44.11% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 37.60 | 38.90 | 0.00 | - | 28 | 37 | 46.01% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 50.66% |
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 2025-06-20 | 56.20 | 49.40 | 55.40 | 0.00 | - | - | 1 | 49.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00260000 | 2024-05-02 1:07PM EDT | 2024-05-03 | 1.51 | 1.05 | 1.30 | -1.09 | -41.92% | 35 | 131 | 26.42% |
| CHTR240510P00260000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 5.30 | 3.90 | 4.20 | -1.60 | -23.19% | 2 | 93 | 30.60% |
| CHTR240517P00260000 | 2024-05-02 11:45AM EDT | 2024-05-17 | 6.70 | 6.00 | 6.40 | -0.60 | -8.22% | 26 | 734 | 33.12% |
| CHTR240524P00260000 | 2024-05-02 1:25PM EDT | 2024-05-24 | 8.30 | 7.70 | 8.00 | +0.30 | +3.75% | 1 | 11 | 33.78% |
| CHTR240531P00260000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 9.55 | 8.40 | 8.90 | -3.55 | -27.10% | 1 | 11 | 32.60% |
| CHTR240607P00260000 | 2024-04-29 1:50PM EDT | 2024-06-07 | 11.40 | 9.40 | 10.20 | 0.00 | - | 2 | 12 | 33.30% |
| CHTR240621P00260000 | 2024-05-02 2:21PM EDT | 2024-06-21 | 12.15 | 11.80 | 12.10 | -1.45 | -10.66% | 7 | 400 | 33.26% |
| CHTR240816P00260000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 19.20 | 18.60 | 19.50 | -0.30 | -1.54% | 9 | 2,558 | 36.15% |
| CHTR240920P00260000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 23.60 | 21.20 | 21.60 | 0.00 | - | 7 | 459 | 34.64% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 27.70 | 27.40 | 28.20 | -4.60 | -12.47% | 1 | 21 | 35.05% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 29.88 | 28.60 | 30.00 | 0.00 | - | 1 | 103 | 35.18% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 31.10 | 40.00 | 0.00 | - | 2 | 3 | 37.06% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 38.70 | 44.60 | 0.00 | - | 5 | 37 | 34.44% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 41.50 | 45.60 | 0.00 | - | - | 5 | 34.41% |
© 2024 Yahoo. All rights reserved.