UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,318.30 +7.30 (+0.32%) DOW
38,167.83 +264.54 (+0.70%) Bitcoin GBP
47,165.65 +1,180.21 (+2.57%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00330000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.50 | 0.00 | - | 9 | 16 | 184.18% |
| CHTR240517C00330000 | 2024-04-29 9:34AM EDT | 2024-05-17 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 177 | 65.53% |
| CHTR240621C00330000 | 2024-05-02 1:34PM EDT | 2024-06-21 | 1.00 | 0.85 | 1.20 | +0.10 | +11.11% | 2 | 103 | 40.21% |
| CHTR240816C00330000 | 2024-04-29 10:57AM EDT | 2024-08-16 | 4.70 | 4.20 | 4.80 | 0.00 | - | 2 | 350 | 40.34% |
| CHTR240920C00330000 | 2024-05-02 2:05PM EDT | 2024-09-20 | 6.70 | 6.60 | 7.00 | -1.30 | -16.25% | 6 | 465 | 39.94% |
| CHTR241220C00330000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 14.20 | 13.00 | 13.90 | 0.00 | - | - | 26 | 41.43% |
| CHTR250117C00330000 | 2024-04-30 11:32AM EDT | 2025-01-17 | 14.22 | 14.50 | 15.40 | 0.00 | - | 1 | 61 | 41.07% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 2025-06-20 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 44.64% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 2025-12-19 | 47.30 | 33.60 | 39.60 | 0.00 | - | 1 | 1 | 46.03% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 40.20 | 36.70 | 38.70 | 0.00 | - | 1 | 2 | 44.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 66.96 | 64.90 | 72.20 | 0.00 | - | 1 | 77 | 56.42% |
| CHTR240816P00330000 | 2024-02-06 12:27PM EDT | 2024-08-16 | 43.92 | 55.80 | 58.30 | 0.00 | - | 2 | 38 | 0.00% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 2024-09-20 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 43.84% |
| CHTR250117P00330000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 80.10 | 72.90 | 75.00 | 0.00 | - | 2 | 59 | 29.65% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 2025-06-20 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 37.24% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 2025-12-19 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 2026-01-16 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.