Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 2024-08-16 | 60.70 | 60.00 | 66.20 | 0.00 | - | 1 | 19 | 52.55% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 68.50 | 74.40 | 78.10 | 0.00 | - | 1 | 1,893 | 52.93% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 65.38% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 2026-01-16 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 54.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00220000 | 2024-05-07 12:53PM EDT | 2024-05-17 | 0.44 | 0.10 | 2.00 | 0.00 | - | 1 | 128 | 116.31% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 2024-05-24 | 1.10 | 0.10 | 2.75 | 0.00 | - | 1 | 3 | 84.86% |
| CHTR240531P00220000 | 2024-05-09 10:27AM EDT | 2024-05-31 | 0.32 | 0.15 | 0.45 | 0.00 | - | 4 | 27 | 50.00% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 0.95 | 0.50 | 2.50 | 0.00 | - | 12 | 13 | 53.15% |
| CHTR240621P00220000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 1.06 | 0.95 | 1.25 | -0.07 | -6.19% | 13 | 195 | 46.31% |
| CHTR240816P00220000 | 2024-05-08 1:49PM EDT | 2024-08-16 | 4.10 | 3.10 | 7.00 | 0.00 | - | 5 | 264 | 51.00% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 11.10 | 5.00 | 8.80 | 0.00 | - | 4 | 377 | 48.02% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 2024-12-20 | 14.25 | 10.30 | 10.90 | 0.00 | - | 100 | 247 | 40.59% |
| CHTR250117P00220000 | 2024-05-08 11:35AM EDT | 2025-01-17 | 10.00 | 10.90 | 14.40 | 0.00 | - | 2 | 24 | 43.70% |
| CHTR260116P00220000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 29.30 | 23.00 | 26.00 | 0.00 | - | 46 | 50 | 38.63% |
© 2024 Yahoo. All rights reserved.