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
2,315.80 +4.80 (+0.21%) DOW
38,270.13 +366.84 (+0.97%) Bitcoin GBP
47,329.87 +40.25 (+0.09%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00310000 | 2024-05-01 11:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.50 | 0.00 | - | 13 | 16 | 142.97% |
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.30 | -1.30 | -86.67% | 2 | 4 | 51.86% |
| CHTR240517C00310000 | 2024-04-29 11:28AM EDT | 2024-05-17 | 0.45 | 0.20 | 0.00 | 0.00 | - | 17 | 219 | 12.50% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 3.38 | 0.20 | 1.50 | 0.00 | - | 4 | 5 | 49.63% |
| CHTR240531C00310000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 0.76 | 0.65 | 1.00 | 0.00 | - | 2 | 3 | 39.36% |
| CHTR240621C00310000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 2.15 | 1.95 | 2.35 | +0.10 | +4.88% | 2 | 341 | 37.72% |
| CHTR240816C00310000 | 2024-04-30 11:35AM EDT | 2024-08-16 | 7.10 | 7.70 | 7.90 | 0.00 | - | 1 | 248 | 40.15% |
| CHTR240920C00310000 | 2024-04-30 9:51AM EDT | 2024-09-20 | 8.90 | 10.40 | 11.00 | 0.00 | - | 3 | 76 | 40.51% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 19.70 | 20.70 | -1.66 | -7.65% | 2 | 314 | 41.78% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 2025-06-20 | 33.20 | 28.60 | 34.60 | 0.00 | - | - | 10 | 45.82% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 43.40 | 46.10 | 0.00 | - | 1 | 2 | 45.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 47.80 | 44.80 | 51.70 | 0.00 | - | 4 | 23 | 50.64% |
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 54.50 | 47.30 | 52.50 | 0.00 | - | 3 | 305 | 48.46% |
| CHTR240816P00310000 | 2024-04-26 12:11PM EDT | 2024-08-16 | 58.45 | 51.00 | 52.80 | 0.00 | - | 1 | 323 | 34.21% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 37.67% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 57.90 | 59.60 | 0.00 | - | 10 | 28 | 31.33% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 66.50 | 72.50 | 0.00 | - | 4 | 29 | 30.98% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 67.50 | 71.00 | 0.00 | - | 1 | 26 | 29.15% |
© 2024 Yahoo. All rights reserved.