Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00290000 | 2024-05-02 10:00AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 65.04% |
| CHTR240510C00290000 | 2024-04-26 10:31AM EDT | 2024-05-10 | 0.68 | 0.25 | 0.55 | 0.00 | - | 2 | 2 | 43.75% |
| CHTR240517C00290000 | 2024-05-02 11:13AM EDT | 2024-05-17 | 1.10 | 0.95 | 1.20 | +0.02 | +1.85% | 3 | 533 | 39.94% |
| CHTR240524C00290000 | 2024-04-30 10:13AM EDT | 2024-05-24 | 1.55 | 1.65 | 2.15 | 0.00 | - | 1 | 2 | 39.82% |
| CHTR240531C00290000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 2.38 | 2.20 | 2.70 | -5.62 | -70.25% | 4 | 151 | 37.73% |
| CHTR240607C00290000 | 2024-04-25 2:10PM EDT | 2024-06-07 | 5.30 | 3.00 | 3.60 | 0.00 | - | - | 200 | 37.85% |
| CHTR240621C00290000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 5.30 | 4.90 | 5.40 | 0.00 | - | 18 | 229 | 38.22% |
| CHTR240816C00290000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 13.15 | 12.60 | 13.40 | 0.00 | - | 10 | 136 | 42.27% |
| CHTR240920C00290000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 14.10 | 15.70 | 17.40 | 0.00 | - | 3 | 103 | 43.11% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 2024-12-20 | 25.40 | 24.70 | 25.30 | 0.00 | - | 5 | 6 | 43.29% |
| CHTR250117C00290000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 32.20 | 26.60 | 28.50 | 0.00 | - | 10 | 26 | 44.55% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 59.70% |
| CHTR260116C00290000 | 2024-04-12 3:52PM EDT | 2026-01-16 | 55.00 | 49.60 | 56.00 | 0.00 | - | 1 | 117 | 49.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00290000 | 2024-04-26 12:17PM EDT | 2024-05-03 | 28.50 | 25.60 | 30.90 | -7.48 | -20.79% | 1 | 1 | 141.02% |
| CHTR240517P00290000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 28.44 | 27.90 | 32.40 | -9.16 | -24.36% | 1 | 201 | 59.68% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 39.35 | 27.40 | 31.20 | 0.00 | - | 1 | 1 | 37.94% |
| CHTR240621P00290000 | 2024-04-26 10:30AM EDT | 2024-06-21 | 38.02 | 27.80 | 32.20 | 0.00 | - | 4 | 176 | 32.75% |
| CHTR240816P00290000 | 2024-04-26 10:56AM EDT | 2024-08-16 | 43.10 | 35.50 | 38.80 | 0.00 | - | 6 | 355 | 36.47% |
| CHTR240920P00290000 | 2024-04-22 12:27PM EDT | 2024-09-20 | 42.40 | 37.90 | 40.10 | 0.00 | - | 1 | 397 | 33.83% |
| CHTR250117P00290000 | 2024-04-11 2:50PM EDT | 2025-01-17 | 47.55 | 44.50 | 46.50 | 0.00 | - | 25 | 69 | 32.56% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 2025-06-20 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 38.73% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 54.40 | 60.40 | 0.00 | - | 1 | 308 | 32.07% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 60.09 | 55.10 | 61.10 | 0.00 | - | 1 | 320 | 31.86% |
© 2024 Yahoo. All rights reserved.