Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:370.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00370000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 43 | 121 | 120.31% |
| CHTR240524C00370000 | 2024-05-09 10:28AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 114.06% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 2024-06-21 | 1.98 | 0.20 | 1.50 | 0.00 | - | 3 | 77 | 53.64% |
| CHTR240816C00370000 | 2024-05-08 10:14AM EDT | 2024-08-16 | 3.10 | 1.75 | 2.25 | 0.00 | - | 2 | 56 | 41.83% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 2024-09-20 | 3.48 | 3.00 | 5.40 | 0.00 | - | 3 | 139 | 45.21% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 7.60 | 8.20 | 8.70 | 0.00 | - | - | 11 | 40.51% |
| CHTR250117C00370000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 10.40 | 9.20 | 10.20 | 0.00 | - | 1 | 112 | 40.42% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 2025-06-20 | 19.90 | 17.60 | 23.00 | 0.00 | - | 26 | 26 | 44.96% |
| CHTR251219C00370000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 31.57 | 26.00 | 34.00 | 0.00 | - | - | 1 | 45.73% |
| CHTR260116C00370000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 42.45 | 28.80 | 31.70 | 0.00 | - | 6 | 6 | 42.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00370000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 88.70 | 94.20 | 100.80 | 0.00 | - | 51 | 14 | 72.50% |
| CHTR240816P00370000 | 2024-05-02 3:37PM EDT | 2024-08-16 | 105.90 | 94.40 | 101.80 | 0.00 | - | 30 | 11 | 49.58% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 2025-01-17 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 42.79% |
| CHTR251219P00370000 | 2024-01-10 11:21AM EDT | 2025-12-19 | 57.10 | 89.30 | 96.00 | 0.00 | - | 50 | 1 | 0.00% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 36.88% |
© 2024 Yahoo. All rights reserved.