Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00300000 | 2024-05-16 3:48PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 421 | 25.00% |
| CHTR240524C00300000 | 2024-05-14 9:54AM EDT | 2024-05-24 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240531C00300000 | 2024-05-16 1:47PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| CHTR240607C00300000 | 2024-05-16 11:07AM EDT | 2024-06-07 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CHTR240614C00300000 | 2024-05-16 2:10PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| CHTR240621C00300000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 4.98 | 0.00 | 0.00 | 0.00 | - | 23 | 989 | 6.25% |
| CHTR240628C00300000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 4.91 | 6.00 | 6.80 | -0.21 | -4.10% | 2 | 2 | 39.28% |
| CHTR240816C00300000 | 2024-05-16 12:20PM EDT | 2024-08-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CHTR240920C00300000 | 2024-05-13 2:27PM EDT | 2024-09-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CHTR241220C00300000 | 2024-05-10 2:27PM EDT | 2024-12-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 5 | 454 | 1.56% |
| CHTR250117C00300000 | 2024-05-14 3:05PM EDT | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 1.56% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 39.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| CHTR260116C00300000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00300000 | 2024-05-16 11:08AM EDT | 2024-05-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| CHTR240621P00300000 | 2024-05-14 2:39PM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,450 | 0.00% |
| CHTR240816P00300000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR240920P00300000 | 2024-05-13 10:51AM EDT | 2024-09-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| CHTR241220P00300000 | 2024-05-08 10:18AM EDT | 2024-12-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR250117P00300000 | 2024-05-08 11:36AM EDT | 2025-01-17 | 41.58 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| CHTR251219P00300000 | 2024-05-10 2:17PM EDT | 2025-12-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 0.00% |
| CHTR260116P00300000 | 2024-05-14 9:36AM EDT | 2026-01-16 | 56.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.