Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00390000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 109 | 139.06% |
| CHTR240621C00390000 | 2024-04-12 2:33PM EDT | 2024-06-21 | 0.60 | 0.15 | 2.00 | 0.00 | - | 1 | 142 | 63.89% |
| CHTR240816C00390000 | 2024-04-12 2:09PM EDT | 2024-08-16 | 2.15 | 1.25 | 2.00 | 0.00 | - | 599 | 633 | 46.06% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 43.18% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 5.50 | 5.70 | 6.60 | 0.00 | - | - | 7 | 41.03% |
| CHTR250117C00390000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 8.00 | 6.70 | 7.90 | 0.00 | - | 10 | 33 | 40.90% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 2025-06-20 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 40.47% |
| CHTR251219C00390000 | 2024-05-09 9:44AM EDT | 2025-12-19 | 26.00 | 22.00 | 29.00 | 0.00 | - | 3 | 10 | 45.08% |
| CHTR260116C00390000 | 2024-03-22 3:49PM EDT | 2026-01-16 | 35.70 | 26.50 | 28.20 | 0.00 | - | 1 | 3 | 43.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 131.90 | 114.10 | 122.20 | 0.00 | - | 4 | 0 | 85.45% |
| CHTR240816P00390000 | 2023-12-29 12:31PM EDT | 2024-08-16 | 34.40 | 35.90 | 38.60 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR250117P00390000 | 2023-12-22 2:17PM EDT | 2025-01-17 | 45.80 | 48.00 | 51.90 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR251219P00390000 | 2024-03-27 2:13PM EDT | 2025-12-19 | 111.18 | 133.00 | 141.00 | 0.00 | - | 51 | 323 | 40.20% |
| CHTR260116P00390000 | 2024-05-09 3:03PM EDT | 2026-01-16 | 129.60 | 119.20 | 128.00 | 0.00 | - | 51 | 269 | 28.03% |
© 2024 Yahoo. All rights reserved.