UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.74 -0.26 (-0.33%) GOLD FUTURES
2,310.90 -0.10 (-0.00%) DOW
38,052.91 +149.62 (+0.39%) Bitcoin GBP
47,174.55 +1,586.46 (+3.48%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00280000 | 2024-05-01 12:59PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.25 | 0.00 | - | 42 | 89 | 53.03% |
| CHTR240510C00280000 | 2024-05-02 11:00AM EDT | 2024-05-10 | 1.05 | 0.80 | 1.00 | +0.05 | +5.00% | 1 | 94 | 38.82% |
| CHTR240517C00280000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 2.35 | 1.90 | 2.20 | -0.10 | -4.08% | 5 | 493 | 38.00% |
| CHTR240524C00280000 | 2024-05-02 10:56AM EDT | 2024-05-24 | 3.45 | 3.10 | 3.60 | +0.25 | +7.81% | 4 | 76 | 38.83% |
| CHTR240531C00280000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 4.20 | 2.55 | 4.50 | 0.00 | - | 1 | 6 | 37.70% |
| CHTR240607C00280000 | 2024-05-01 10:46AM EDT | 2024-06-07 | 3.90 | 4.70 | 5.80 | 0.00 | - | 1 | 3 | 38.53% |
| CHTR240621C00280000 | 2024-05-02 11:50AM EDT | 2024-06-21 | 7.50 | 7.30 | 7.60 | +0.30 | +4.17% | 2 | 833 | 37.98% |
| CHTR240816C00280000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 16.10 | 15.80 | 16.20 | 0.00 | - | 4 | 161 | 42.20% |
| CHTR240920C00280000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 18.10 | 19.00 | 19.80 | 0.00 | - | 21 | 139 | 42.25% |
| CHTR241220C00280000 | 2024-04-30 2:56PM EDT | 2024-12-20 | 26.60 | 27.60 | 29.10 | 0.00 | - | 62 | 112 | 44.21% |
| CHTR250117C00280000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 36.50 | 29.90 | 31.80 | 0.00 | - | 4 | 22 | 44.84% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 40.10 | 46.10 | 0.00 | - | 2 | 2 | 48.47% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 51.00 | 57.80 | 0.00 | - | 2 | 5 | 49.32% |
| CHTR260116C00280000 | 2024-05-01 1:00PM EDT | 2026-01-16 | 54.30 | 53.40 | 59.40 | 0.00 | - | 3 | 56 | 49.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 2024-05-03 | 22.70 | 15.60 | 21.00 | 0.00 | - | 1 | 4 | 101.17% |
| CHTR240510P00280000 | 2024-04-17 10:01AM EDT | 2024-05-10 | 23.15 | 18.30 | 21.90 | 0.00 | - | 3 | 3 | 55.51% |
| CHTR240517P00280000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 24.90 | 19.30 | 21.40 | 0.00 | - | 1 | 2,191 | 38.46% |
| CHTR240531P00280000 | 2024-04-19 10:07AM EDT | 2024-05-31 | 26.80 | 21.20 | 23.50 | 0.00 | - | 1 | 2 | 37.18% |
| CHTR240621P00280000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 31.10 | 24.00 | 24.80 | 0.00 | - | 2 | 436 | 32.45% |
| CHTR240816P00280000 | 2024-04-30 10:51AM EDT | 2024-08-16 | 32.10 | 30.50 | 31.20 | 0.00 | - | 1 | 263 | 34.67% |
| CHTR240920P00280000 | 2024-04-29 2:51PM EDT | 2024-09-20 | 33.56 | 32.70 | 33.80 | 0.00 | - | 3 | 567 | 34.24% |
| CHTR241220P00280000 | 2024-05-02 11:29AM EDT | 2024-12-20 | 38.10 | 38.50 | 39.50 | -1.80 | -4.51% | 8 | 10 | 33.70% |
| CHTR250117P00280000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 42.18 | 39.20 | 40.80 | 0.00 | - | 4 | 115 | 33.33% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 2025-06-20 | 51.40 | 42.00 | 50.00 | 0.00 | - | 21 | 21 | 34.74% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 48.80 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| CHTR260116P00280000 | 2024-05-01 2:34PM EDT | 2026-01-16 | 54.20 | 51.00 | 55.60 | 0.00 | - | 2 | 149 | 32.43% |
© 2024 Yahoo. All rights reserved.