Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 2024-06-21 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 62.79% |
| CHTR240816C00210000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 63.00 | 68.40 | 76.70 | 0.00 | - | 1 | 1 | 57.50% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 2024-09-20 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 0.00% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 50.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00210000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 192 | 81.84% |
| CHTR240524P00210000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.30 | 0.05 | 4.00 | 0.00 | - | 1 | 6 | 103.44% |
| CHTR240531P00210000 | 2024-05-07 3:25PM EDT | 2024-05-31 | 0.45 | 0.00 | 4.00 | 0.00 | - | - | 12 | 84.19% |
| CHTR240607P00210000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.70 | 0.10 | 4.20 | 0.00 | - | 8 | 9 | 74.29% |
| CHTR240621P00210000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 0.70 | 0.30 | 1.00 | +0.03 | +4.48% | 2 | 271 | 50.64% |
| CHTR240816P00210000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 6.00 | 1.45 | 6.10 | 0.00 | - | 74 | 55 | 54.69% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 7.70 | 4.10 | 7.70 | 0.00 | - | 10 | 1,982 | 51.20% |
| CHTR241220P00210000 | 2024-05-10 2:26PM EDT | 2024-12-20 | 8.70 | 7.50 | 9.00 | -4.30 | -33.08% | 80 | 11 | 41.97% |
| CHTR250117P00210000 | 2024-05-08 1:48PM EDT | 2025-01-17 | 9.11 | 8.30 | 12.40 | 0.00 | - | 3 | 24 | 45.40% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 2025-06-20 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 46.28% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 2025-12-19 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 38.46% |
| CHTR260116P00210000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 24.80 | 20.00 | 23.00 | 0.00 | - | 1 | 4 | 39.59% |
© 2024 Yahoo. All rights reserved.