UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.91 -0.09 (-0.11%) GOLD FUTURES
2,310.70 -0.30 (-0.01%) DOW
38,064.41 +161.12 (+0.43%) Bitcoin GBP
47,119.74 +1,610.38 (+3.54%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00400000 | 2024-04-26 9:56AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 112.89% |
| CHTR240517C00400000 | 2024-04-26 1:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 18 | 49 | 84.57% |
| CHTR240621C00400000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 119 | 59.84% |
| CHTR240816C00400000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.95 | 0.35 | 1.50 | 0.00 | - | 4 | 607 | 46.56% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 2024-09-20 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 54.43% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 2024-12-20 | 3.80 | 4.30 | 4.80 | 0.00 | - | 1 | 24 | 41.15% |
| CHTR250117C00400000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 5.19 | 4.90 | 5.60 | -1.04 | -16.69% | 1 | 2,892 | 40.55% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 2025-06-20 | 15.40 | 7.60 | 14.90 | 0.00 | - | 20 | 20 | 44.24% |
| CHTR251219C00400000 | 2023-12-06 4:49PM EDT | 2025-12-19 | 66.00 | 67.20 | 71.90 | 0.00 | - | 1 | 1 | 79.90% |
| CHTR260116C00400000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 21.32 | 20.70 | 22.40 | 0.00 | - | 2 | 64 | 42.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 144.68 | 135.00 | 142.60 | 0.00 | - | 2 | 0 | 81.35% |
| CHTR240816P00400000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 135.00 | 134.70 | 142.70 | 0.00 | - | 8 | 2 | 56.57% |
| CHTR250117P00400000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 133.90 | 134.70 | 140.10 | 0.00 | - | 72 | 17 | 27.92% |
| CHTR251219P00400000 | 2023-12-11 4:41PM EDT | 2025-12-19 | 66.30 | 69.70 | 74.90 | 0.00 | - | 2 | 171 | 0.00% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 2026-01-16 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
© 2024 Yahoo. All rights reserved.