UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,185.49 +282.20 (+0.74%) Bitcoin GBP
47,290.62 +1,645.21 (+3.60%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00390000 | 2024-04-26 9:42AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 230 | 230 | 185.94% |
| CHTR240510C00390000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 133.98% |
| CHTR240517C00390000 | 2024-04-30 2:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 105 | 66.02% |
| CHTR240621C00390000 | 2024-04-12 2:33PM EDT | 2024-06-21 | 0.60 | 0.15 | 1.50 | 0.00 | - | 1 | 142 | 57.20% |
| CHTR240816C00390000 | 2024-04-12 2:09PM EDT | 2024-08-16 | 2.15 | 0.45 | 1.30 | 0.00 | - | 599 | 633 | 42.91% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 44.56% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 5.50 | 5.00 | 5.60 | 0.00 | - | - | 7 | 40.95% |
| CHTR250117C00390000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 8.00 | 5.70 | 6.40 | 0.00 | - | 10 | 33 | 40.23% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 2025-06-20 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 42.65% |
| CHTR251219C00390000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 20.00 | 18.00 | 26.00 | 0.00 | - | 3 | 10 | 45.00% |
| CHTR260116C00390000 | 2024-03-22 3:49PM EDT | 2026-01-16 | 35.70 | 26.50 | 28.20 | 0.00 | - | 1 | 3 | 45.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 131.90 | 124.20 | 131.60 | 0.00 | - | 4 | 0 | 76.65% |
| CHTR240816P00390000 | 2023-12-29 12:31PM EDT | 2024-08-16 | 34.40 | 35.90 | 38.60 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR250117P00390000 | 2023-12-22 2:17PM EDT | 2025-01-17 | 45.80 | 48.00 | 51.90 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR251219P00390000 | 2024-03-27 2:13PM EDT | 2025-12-19 | 111.18 | 133.00 | 141.00 | 0.00 | - | 51 | 323 | 33.53% |
| CHTR260116P00390000 | 2024-03-27 2:13PM EDT | 2026-01-16 | 112.03 | 134.70 | 139.80 | 0.00 | - | 51 | 269 | 31.62% |
© 2024 Yahoo. All rights reserved.