Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00270000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHTR240531C00270000 | 2024-05-16 1:31PM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240607C00270000 | 2024-05-16 2:36PM EDT | 2024-06-07 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240621C00270000 | 2024-05-16 2:10PM EDT | 2024-06-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240628C00270000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240719C00270000 | 2024-05-16 2:44PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240816C00270000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 30.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240920C00270000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR250117C00270000 | 2024-05-16 11:49AM EDT | 2025-01-17 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 47.97% |
| CHTR260116C00270000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00270000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 3.13% |
| CHTR240531P00270000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 5.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CHTR240607P00270000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR240614P00270000 | 2024-05-16 10:09AM EDT | 2024-06-14 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CHTR240621P00270000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 9.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| CHTR240628P00270000 | 2024-05-16 2:03PM EDT | 2024-06-28 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CHTR240719P00270000 | 2024-05-16 3:18PM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CHTR240816P00270000 | 2024-05-17 11:55AM EDT | 2024-08-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| CHTR240920P00270000 | 2024-05-17 11:14AM EDT | 2024-09-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| CHTR250117P00270000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 36.97% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.