Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 40.00 | 43.10 | 49.80 | 0.00 | - | 6 | 6 | 87.26% |
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 20.20 | 42.50 | 50.90 | 0.00 | - | 1 | 1 | 65.36% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 2024-08-16 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 492.35% |
| CHTR260116C00230000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 89.47 | 87.00 | 97.00 | -44.44 | -33.19% | 2 | 2 | 52.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00230000 | 2024-05-10 12:45PM EDT | 2024-05-17 | 0.22 | 0.15 | 0.25 | -0.10 | -31.25% | 4 | 200 | 65.63% |
| CHTR240524P00230000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.35 | 0.15 | 0.65 | 0.00 | - | 1 | 213 | 52.25% |
| CHTR240531P00230000 | 2024-05-10 1:03PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.45 | -0.55 | -55.00% | 39 | 1,283 | 43.60% |
| CHTR240607P00230000 | 2024-05-09 1:44PM EDT | 2024-06-07 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 136 | 45.22% |
| CHTR240621P00230000 | 2024-05-09 2:25PM EDT | 2024-06-21 | 2.00 | 1.20 | 1.85 | 0.00 | - | 2 | 211 | 42.70% |
| CHTR240816P00230000 | 2024-05-08 11:23AM EDT | 2024-08-16 | 5.80 | 4.40 | 8.80 | 0.00 | - | 1 | 307 | 48.72% |
| CHTR240920P00230000 | 2024-05-07 12:47PM EDT | 2024-09-20 | 8.50 | 7.60 | 8.60 | 0.00 | - | 7 | 608 | 41.39% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 12.50 | 12.60 | 14.30 | 0.00 | - | 100 | 105 | 40.87% |
| CHTR250117P00230000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 14.65 | 13.30 | 15.00 | -0.05 | -0.34% | 180 | 201 | 39.53% |
| CHTR250620P00230000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 21.20 | 16.00 | 24.00 | 0.00 | - | 2 | 24 | 40.86% |
| CHTR260116P00230000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 31.50 | 27.70 | 32.40 | 0.00 | - | 2 | 3 | 40.30% |
© 2024 Yahoo. All rights reserved.