Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:310.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00310000 | 2024-05-22 11:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | -0.11 | -68.75% | 5 | 14 | 84.03% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 2024-05-31 | 0.75 | 0.15 | 0.50 | 0.00 | - | 7 | 54 | 48.71% |
| CHTR240607C00310000 | 2024-05-21 12:45PM EDT | 2024-06-07 | 0.83 | 0.35 | 0.75 | 0.00 | - | 4 | 13 | 40.77% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 2024-06-14 | 1.50 | 0.85 | 1.60 | 0.00 | - | 40 | 43 | 41.52% |
| CHTR240621C00310000 | 2024-05-22 9:44AM EDT | 2024-06-21 | 1.13 | 1.30 | 1.70 | -0.82 | -42.05% | 3 | 398 | 37.16% |
| CHTR240628C00310000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 3.20 | 1.90 | 2.65 | 0.00 | - | 1 | 1 | 38.42% |
| CHTR240816C00310000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 10.00 | 8.10 | 8.80 | 0.00 | - | 1 | 266 | 40.83% |
| CHTR240920C00310000 | 2024-05-22 11:03AM EDT | 2024-09-20 | 11.90 | 11.50 | 12.20 | -1.80 | -13.14% | 1 | 107 | 40.63% |
| CHTR241220C00310000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 19.00 | 20.00 | 21.20 | -3.80 | -16.67% | 2 | 4 | 42.27% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 22.10 | 23.10 | 0.00 | - | 2 | 314 | 41.95% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 30.10 | 35.60 | 0.00 | - | 3 | 14 | 43.96% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 47.60 | 50.80 | 0.00 | - | 1 | 2 | 46.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00310000 | 2024-05-21 12:27PM EDT | 2024-06-21 | 36.50 | 35.20 | 39.80 | 0.00 | - | 2 | 305 | 35.96% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 2024-08-16 | 41.80 | 42.20 | 43.70 | 0.00 | - | 3 | 326 | 32.96% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 51.58% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 50.70 | 52.30 | 0.00 | - | 10 | 28 | 31.17% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 32.80% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 30.08% |
© 2024 Yahoo. All rights reserved.