Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00240000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 35.80 | 32.30 | 40.20 | +6.80 | +23.45% | 1 | 6 | 71.97% |
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 29.27 | 33.80 | 41.60 | 0.00 | - | 2 | 1 | 53.15% |
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 2024-06-14 | 31.20 | 35.30 | 43.30 | 0.00 | - | 1 | 1 | 66.76% |
| CHTR240621C00240000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 23.00 | 37.50 | 42.90 | 0.00 | - | 1 | 14 | 59.31% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 25.24% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 57.40 | 62.00 | 0.00 | - | 4 | 4 | 52.49% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 78.00 | 86.00 | 0.00 | - | - | 1 | 52.17% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 83.49 | 82.00 | 91.00 | -16.51 | -16.51% | 2 | 3 | 51.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00240000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 0.59 | 0.25 | 0.65 | 0.00 | - | 10 | 746 | 65.48% |
| CHTR240524P00240000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 0.65 | 0.45 | 0.65 | -0.30 | -31.58% | 20 | 47 | 48.10% |
| CHTR240531P00240000 | 2024-05-10 10:08AM EDT | 2024-05-31 | 1.15 | 0.70 | 1.15 | +0.02 | +1.77% | 1 | 38 | 44.48% |
| CHTR240607P00240000 | 2024-05-06 11:00AM EDT | 2024-06-07 | 2.03 | 1.20 | 1.70 | 0.00 | - | 9 | 42 | 42.63% |
| CHTR240614P00240000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 2.03 | 1.70 | 3.90 | -0.42 | -17.14% | 3 | 4 | 50.01% |
| CHTR240621P00240000 | 2024-05-10 2:54PM EDT | 2024-06-21 | 2.49 | 2.10 | 2.75 | -1.01 | -28.86% | 25 | 402 | 40.22% |
| CHTR240816P00240000 | 2024-05-10 2:04PM EDT | 2024-08-16 | 8.30 | 7.60 | 8.70 | -0.44 | -5.03% | 7 | 300 | 41.78% |
| CHTR240920P00240000 | 2024-05-10 3:02PM EDT | 2024-09-20 | 10.40 | 10.10 | 11.40 | -0.40 | -3.70% | 5 | 468 | 41.09% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 18.60 | 15.50 | 16.30 | 0.00 | - | - | 10 | 38.62% |
| CHTR250117P00240000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 17.50 | 17.00 | 17.80 | -0.20 | -1.13% | 18 | 227 | 38.38% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 35.57% |
| CHTR260116P00240000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 35.40 | 31.60 | 37.00 | 0.00 | - | 1 | 3 | 40.15% |
© 2024 Yahoo. All rights reserved.