Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 2024-09-20 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 81.56% |
| CHTR250117C00200000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 82.00 | 88.20 | 95.60 | 0.00 | - | 1 | 2 | 57.23% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 108.00 | 103.00 | 111.00 | 0.00 | - | 4 | 14 | 52.98% |
| CHTR260116C00200000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 111.90 | 106.00 | 115.00 | -0.10 | -0.09% | 13 | 212 | 55.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00200000 | 2024-05-03 1:09PM EDT | 2024-05-17 | 0.93 | 0.05 | 3.90 | 0.00 | - | 1 | 1,968 | 178.86% |
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 121.12% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 2024-05-31 | 0.93 | 0.00 | 2.65 | 0.00 | - | 9 | 9 | 89.26% |
| CHTR240621P00200000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 0.30 | 0.20 | 1.45 | -0.15 | -33.33% | 1 | 267 | 56.49% |
| CHTR240816P00200000 | 2024-03-15 2:40PM EDT | 2024-08-16 | 3.23 | 4.60 | 7.00 | 0.00 | - | 2 | 27 | 60.71% |
| CHTR240920P00200000 | 2024-05-08 2:34PM EDT | 2024-09-20 | 3.00 | 2.95 | 5.80 | 0.00 | - | 3 | 399 | 52.04% |
| CHTR241220P00200000 | 2024-05-10 2:43PM EDT | 2024-12-20 | 6.80 | 6.50 | 7.20 | -0.70 | -9.33% | 1 | 5 | 43.19% |
| CHTR250117P00200000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 7.21 | 4.10 | 10.70 | 0.00 | - | 2 | 28 | 47.46% |
| CHTR251219P00200000 | 2024-02-08 4:25PM EDT | 2025-12-19 | 11.10 | 14.20 | 20.80 | 0.00 | - | 5 | 7 | 42.18% |
| CHTR260116P00200000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 20.80 | 17.10 | 19.20 | 0.00 | - | 1 | 40 | 39.57% |
© 2024 Yahoo. All rights reserved.