Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00320000 | 2024-05-14 10:59AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240531C00320000 | 2024-05-13 12:29PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240621C00320000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240816C00320000 | 2024-05-16 11:42AM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHTR240920C00320000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR241220C00320000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR250117C00320000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 45.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00320000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 57.98% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 50.49% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 2024-12-20 | 56.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 20.85% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 44.53% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 2025-12-19 | 74.90 | 63.00 | 71.00 | 0.00 | - | 4 | 15 | 29.48% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 32.07% |
© 2024 Yahoo. All rights reserved.