UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.94 -0.06 (-0.08%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,349.73 +2,112.95 (+4.67%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00300000 | 2024-04-30 1:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 22 | 87.89% |
| CHTR240510C00300000 | 2024-04-23 11:02AM EDT | 2024-05-10 | 4.00 | 0.10 | 0.90 | 0.00 | - | 3 | 4 | 52.83% |
| CHTR240517C00300000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.55 | 0.25 | 3.10 | 0.00 | - | 6 | 179 | 53.03% |
| CHTR240531C00300000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 1.25 | 1.05 | 1.75 | -0.13 | -9.42% | 24 | 143 | 39.22% |
| CHTR240621C00300000 | 2024-05-02 2:14PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.50 | +0.07 | +2.04% | 18 | 486 | 37.56% |
| CHTR240816C00300000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 10.50 | 9.40 | 10.00 | 0.00 | - | 6 | 644 | 40.41% |
| CHTR240920C00300000 | 2024-05-01 2:16PM EDT | 2024-09-20 | 13.00 | 10.40 | 13.20 | +0.80 | +6.56% | 1 | 238 | 40.53% |
| CHTR250117C00300000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 23.00 | 22.70 | 25.10 | 0.00 | - | 6 | 577 | 43.93% |
| CHTR250620C00300000 | 2024-05-01 2:15PM EDT | 2025-06-20 | 33.20 | 30.00 | 38.10 | 0.00 | - | 1 | 1 | 46.57% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 42.00 | 48.30 | 0.00 | - | 1 | 11 | 46.46% |
| CHTR260116C00300000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 46.40 | 46.70 | 48.90 | 0.00 | - | 2 | 48 | 45.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00300000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 43.68 | 37.30 | 42.10 | 0.00 | - | 12 | 51 | 53.27% |
| CHTR240621P00300000 | 2024-04-26 9:55AM EDT | 2024-06-21 | 48.16 | 36.00 | 41.20 | 0.00 | - | 1 | 1,443 | 36.41% |
| CHTR240816P00300000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 50.70 | 39.30 | 45.10 | 0.00 | - | 1 | 648 | 34.40% |
| CHTR240920P00300000 | 2024-04-25 1:38PM EDT | 2024-09-20 | 51.50 | 43.40 | 47.60 | 0.00 | - | 3 | 146 | 34.40% |
| CHTR241220P00300000 | 2024-04-23 9:41AM EDT | 2024-12-20 | 51.48 | 49.20 | 54.40 | 0.00 | - | - | 3 | 35.76% |
| CHTR250117P00300000 | 2024-04-29 3:40PM EDT | 2025-01-17 | 53.29 | 51.00 | 52.80 | 0.00 | - | 10 | 126 | 31.87% |
| CHTR251219P00300000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 63.00 | 60.00 | 64.90 | -4.00 | -5.97% | 1 | 495 | 30.45% |
| CHTR260116P00300000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 69.05 | 61.20 | 65.10 | 0.00 | - | 6 | 198 | 29.90% |
© 2024 Yahoo. All rights reserved.