Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00340000 | 2024-05-15 2:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 74 | 85 | 97.66% |
| CHTR240621C00340000 | 2024-05-15 10:52AM EDT | 2024-06-21 | 0.90 | 0.70 | 0.90 | -0.22 | -19.64% | 3 | 59 | 42.55% |
| CHTR240816C00340000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 6.15 | 2.35 | 4.80 | 0.00 | - | 2 | 308 | 41.78% |
| CHTR240920C00340000 | 2024-05-14 2:29PM EDT | 2024-09-20 | 8.32 | 6.60 | 7.20 | 0.00 | - | 1 | 193 | 41.10% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 8.60 | 13.10 | 14.10 | 0.00 | - | 1 | 3 | 41.63% |
| CHTR250117C00340000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 18.30 | 14.90 | 16.10 | 0.00 | - | 1 | 95 | 41.75% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 2025-06-20 | 24.90 | 23.90 | 31.00 | 0.00 | - | 3 | 4 | 46.67% |
| CHTR260116C00340000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 39.70 | 35.70 | 42.00 | 0.00 | - | 1 | 4 | 45.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 78.70 | 64.40 | 70.90 | 0.00 | - | 40 | 16 | 55.12% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 75.98 | 68.00 | 71.20 | 0.00 | - | 3 | 10 | 36.12% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 2024-09-20 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 83.90 | 73.20 | 75.60 | 0.00 | - | 2 | 60 | 29.93% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 2025-06-20 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 42.87% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 2025-12-19 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00340000 | 2024-05-15 10:19AM EDT | 2026-01-16 | 83.95 | 82.00 | 89.00 | +3.85 | +4.81% | 19 | 77 | 30.26% |
© 2024 Yahoo. All rights reserved.