Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:280.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00280000 | 2024-05-16 3:48PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 35 | 446 | 6.25% |
| CHTR240524C00280000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 1.56% |
| CHTR240531C00280000 | 2024-05-16 1:31PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 1.56% |
| CHTR240607C00280000 | 2024-05-16 2:36PM EDT | 2024-06-07 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.78% |
| CHTR240614C00280000 | 2024-05-16 12:55PM EDT | 2024-06-14 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| CHTR240621C00280000 | 2024-05-16 3:20PM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 17 | 885 | 0.78% |
| CHTR240816C00280000 | 2024-05-16 2:49PM EDT | 2024-08-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 0.39% |
| CHTR240920C00280000 | 2024-05-16 12:35PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.39% |
| CHTR241220C00280000 | 2024-05-10 2:23PM EDT | 2024-12-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 0.39% |
| CHTR250117C00280000 | 2024-05-14 10:52AM EDT | 2025-01-17 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 43.50% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 44.89% |
| CHTR260116C00280000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 64.90 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00280000 | 2024-05-16 3:15PM EDT | 2024-05-17 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 1,986 | 0.00% |
| CHTR240524P00280000 | 2024-05-16 11:07AM EDT | 2024-05-24 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
| CHTR240531P00280000 | 2024-05-15 11:32AM EDT | 2024-05-31 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CHTR240614P00280000 | 2024-05-15 10:04AM EDT | 2024-06-14 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHTR240621P00280000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 13.38 | 0.00 | 0.00 | 0.00 | - | 4 | 526 | 0.00% |
| CHTR240816P00280000 | 2024-05-16 3:16PM EDT | 2024-08-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 0.00% |
| CHTR240920P00280000 | 2024-05-13 2:04PM EDT | 2024-09-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 0.00% |
| CHTR241220P00280000 | 2024-05-16 12:21PM EDT | 2024-12-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 68 | 112 | 0.00% |
| CHTR250117P00280000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 32.68 | 0.00 | 0.00 | 0.00 | - | 41 | 116 | 0.00% |
| CHTR250620P00280000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| CHTR260116P00280000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 0.00% |
© 2024 Yahoo. All rights reserved.