Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00260000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 17.90 | 16.60 | 18.20 | +3.70 | +26.06% | 13 | 351 | 55.31% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 11.30 | 17.80 | 19.70 | 0.00 | - | 4 | 6 | 48.17% |
| CHTR240531C00260000 | 2024-05-07 1:57PM EDT | 2024-05-31 | 15.00 | 19.00 | 23.50 | 0.00 | - | 20 | 35 | 56.29% |
| CHTR240607C00260000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 15.21 | 20.50 | 22.40 | 0.00 | - | 1 | 2 | 44.62% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 2024-06-14 | 14.13 | 19.20 | 23.80 | 0.00 | - | - | 5 | 44.59% |
| CHTR240621C00260000 | 2024-05-10 11:08AM EDT | 2024-06-21 | 23.97 | 21.90 | 25.10 | +7.07 | +41.83% | 4 | 213 | 44.61% |
| CHTR240816C00260000 | 2024-05-10 1:32PM EDT | 2024-08-16 | 34.10 | 30.80 | 34.50 | +7.30 | +27.24% | 3 | 33 | 47.07% |
| CHTR240920C00260000 | 2024-05-08 10:03AM EDT | 2024-09-20 | 39.85 | 35.00 | 38.70 | 0.00 | - | 1 | 128 | 47.14% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 45.90 | 47.90 | 0.00 | - | 28 | 37 | 47.65% |
| CHTR250117C00260000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 42.50 | 46.30 | 53.50 | 0.00 | - | 1 | 2 | 51.43% |
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 65.00 | 57.00 | 65.00 | 0.00 | - | 1 | 1 | 51.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00260000 | 2024-05-10 2:43PM EDT | 2024-05-17 | 1.35 | 1.15 | 1.70 | -1.62 | -54.55% | 32 | 957 | 46.27% |
| CHTR240524P00260000 | 2024-05-10 2:32PM EDT | 2024-05-24 | 2.83 | 1.20 | 2.80 | -2.67 | -48.55% | 6 | 34 | 40.06% |
| CHTR240531P00260000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 7.50 | 3.30 | 3.90 | 0.00 | - | 14 | 13 | 38.15% |
| CHTR240607P00260000 | 2024-05-07 12:47PM EDT | 2024-06-07 | 5.53 | 4.50 | 5.10 | 0.00 | - | 1 | 15 | 37.88% |
| CHTR240614P00260000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 7.89 | 5.30 | 6.10 | 0.00 | - | - | 2 | 37.37% |
| CHTR240621P00260000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 6.66 | 6.50 | 6.80 | -3.14 | -32.04% | 12 | 628 | 36.29% |
| CHTR240816P00260000 | 2024-05-10 1:43PM EDT | 2024-08-16 | 14.40 | 14.00 | 14.70 | -1.80 | -11.11% | 20 | 2,577 | 39.09% |
| CHTR240920P00260000 | 2024-05-08 1:35PM EDT | 2024-09-20 | 15.35 | 16.40 | 17.20 | 0.00 | - | 2 | 459 | 37.60% |
| CHTR241220P00260000 | 2024-05-10 11:10AM EDT | 2024-12-20 | 22.90 | 22.50 | 23.20 | -4.78 | -17.27% | 2 | 22 | 36.40% |
| CHTR250117P00260000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 24.90 | 23.10 | 24.90 | 0.00 | - | 3 | 104 | 36.30% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 27.00 | 35.00 | 0.00 | - | 2 | 3 | 37.84% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 34.00 | 41.00 | 0.00 | - | 5 | 37 | 36.02% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 37.90 | 42.00 | 0.00 | - | - | 5 | 35.94% |
© 2024 Yahoo. All rights reserved.