Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00250000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 20.00 | 24.60 | 30.60 | 0.00 | - | 5 | 417 | 74.95% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 26.30 | 29.10 | 0.00 | - | 2 | 2 | 51.76% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 26.50 | 33.50 | 0.00 | - | 1 | 1 | 62.90% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 29.30 | 34.60 | 0.00 | - | 1 | 13 | 54.70% |
| CHTR240816C00250000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 34.60 | 37.50 | 41.00 | 0.00 | - | 1 | 15 | 48.77% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 37.10 | 41.70 | 45.00 | 0.00 | - | 1 | 15 | 48.65% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 53.20 | 59.50 | 0.00 | - | 1 | 2 | 52.90% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 76.00 | 85.00 | 0.00 | - | 15 | 13 | 50.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00250000 | 2024-05-10 12:47PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.60 | -1.04 | -67.10% | 7 | 1,140 | 51.76% |
| CHTR240524P00250000 | 2024-05-07 10:14AM EDT | 2024-05-24 | 1.50 | 0.95 | 1.25 | 0.00 | - | 1 | 15 | 43.56% |
| CHTR240531P00250000 | 2024-05-10 12:45PM EDT | 2024-05-31 | 1.85 | 1.50 | 2.00 | -0.47 | -20.26% | 50 | 299 | 40.71% |
| CHTR240607P00250000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 3.28 | 2.00 | 3.00 | 0.00 | - | 2 | 18 | 40.55% |
| CHTR240614P00250000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 3.13 | 3.00 | 4.10 | -1.77 | -36.12% | 3 | 4 | 41.00% |
| CHTR240621P00250000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 4.15 | 3.90 | 4.30 | -2.95 | -41.55% | 14 | 525 | 38.10% |
| CHTR240816P00250000 | 2024-05-10 2:05PM EDT | 2024-08-16 | 11.15 | 10.10 | 11.40 | -2.32 | -17.22% | 11 | 309 | 40.52% |
| CHTR240920P00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 14.00 | 12.90 | 13.80 | -1.70 | -10.83% | 4 | 692 | 38.96% |
| CHTR241220P00250000 | 2024-05-06 3:07PM EDT | 2024-12-20 | 20.00 | 18.80 | 19.50 | 0.00 | - | 1 | 18 | 37.51% |
| CHTR250117P00250000 | 2024-05-09 11:12AM EDT | 2025-01-17 | 22.10 | 19.50 | 21.00 | +1.49 | +7.23% | 3 | 330 | 37.20% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 29.00 | 24.00 | 31.00 | 0.00 | - | 1 | 8 | 38.85% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 30.00 | 37.00 | 0.00 | - | 5 | 18 | 37.02% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 35.00 | 33.80 | 38.00 | 0.00 | - | 1 | 4 | 36.95% |
© 2024 Yahoo. All rights reserved.