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 2:36PM EDT | 2024-05-24 | 7.20 | 6.90 | 7.30 | -1.07 | -12.94% | 12 | 30 | 37.74% |
| CHTR240531C00270000 | 2024-05-16 1:31PM EDT | 2024-05-31 | 9.70 | 8.90 | 9.50 | 0.00 | - | 2 | 35 | 37.24% |
| CHTR240607C00270000 | 2024-05-16 2:36PM EDT | 2024-06-07 | 12.62 | 10.90 | 15.20 | 0.00 | - | 2 | 4 | 52.52% |
| CHTR240621C00270000 | 2024-05-16 2:10PM EDT | 2024-06-21 | 15.10 | 13.60 | 14.00 | 0.00 | - | 5 | 804 | 37.08% |
| CHTR240628C00270000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 16.00 | 15.10 | 16.40 | 0.00 | - | 1 | 1 | 40.42% |
| CHTR240816C00270000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 30.31 | 24.60 | 25.70 | 0.00 | - | 2 | 125 | 44.76% |
| CHTR240920C00270000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 29.20 | 28.40 | 30.40 | 0.00 | - | 2 | 378 | 45.48% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 40.50 | 38.00 | 39.30 | 0.00 | - | 2 | 46 | 45.45% |
| CHTR250117C00270000 | 2024-05-16 11:49AM EDT | 2025-01-17 | 41.70 | 38.30 | 44.30 | 0.00 | - | 1 | 14 | 48.51% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 49.10 | 56.90 | 0.00 | - | 1 | 3 | 49.43% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 47.89% |
| CHTR260116C00270000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 69.50 | 62.00 | 71.00 | -0.70 | -1.00% | 2 | 14 | 50.53% |
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 | 3.50 | 3.90 | -1.80 | -34.62% | 717 | 754 | 35.16% |
| CHTR240531P00270000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 5.07 | 5.20 | 5.60 | -0.28 | -5.23% | 18 | 7 | 33.03% |
| CHTR240607P00270000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 5.50 | 6.90 | 9.80 | -0.24 | -4.18% | 1 | 12 | 43.31% |
| CHTR240614P00270000 | 2024-05-16 10:09AM EDT | 2024-06-14 | 10.48 | 8.20 | 9.00 | 0.00 | - | 2 | 19 | 34.82% |
| CHTR240621P00270000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 9.26 | 9.10 | 9.60 | -0.04 | -0.43% | 30 | 1,084 | 32.95% |
| CHTR240816P00270000 | 2024-05-17 11:55AM EDT | 2024-08-16 | 17.60 | 17.90 | 18.30 | -0.15 | -0.85% | 39 | 478 | 36.62% |
| CHTR240920P00270000 | 2024-05-17 11:14AM EDT | 2024-09-20 | 20.40 | 20.70 | 21.40 | +0.70 | +3.55% | 10 | 459 | 36.02% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 27.70 | 26.30 | 30.50 | 0.00 | - | 59 | 203 | 38.45% |
| CHTR250117P00270000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 29.50 | 28.30 | 30.30 | 0.00 | - | 3 | 421 | 35.96% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 36.88% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 37.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 40.20 | 46.00 | 0.00 | - | 6 | 47 | 34.24% |
© 2024 Yahoo. All rights reserved.