Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00270000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 9.40 | 9.30 | 10.00 | +5.30 | +129.27% | 29 | 1,039 | 45.61% |
| CHTR240524C00270000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 10.50 | 11.60 | 12.40 | -2.00 | -16.00% | 1 | 18 | 43.95% |
| CHTR240531C00270000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 14.10 | 12.80 | 14.00 | +2.80 | +24.78% | 3 | 40 | 42.17% |
| CHTR240607C00270000 | 2024-04-30 3:02PM EDT | 2024-06-07 | 15.09 | 14.50 | 15.60 | +8.09 | +115.57% | 2 | 5 | 41.93% |
| CHTR240621C00270000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 18.60 | 17.50 | 18.20 | +6.10 | +48.80% | 11 | 814 | 41.38% |
| CHTR240628C00270000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 16.00 | 18.40 | 20.10 | 0.00 | - | 1 | 1 | 43.13% |
| CHTR240816C00270000 | 2024-05-10 12:41PM EDT | 2024-08-16 | 28.00 | 27.70 | 28.60 | +5.37 | +23.73% | 2 | 126 | 45.73% |
| CHTR240920C00270000 | 2024-05-08 10:01AM EDT | 2024-09-20 | 33.70 | 31.40 | 32.80 | 0.00 | - | 2 | 378 | 45.72% |
| CHTR241220C00270000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 40.50 | 40.80 | 41.90 | -4.50 | -10.00% | 2 | 46 | 46.06% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 2025-01-17 | 43.30 | 43.00 | 45.20 | 0.00 | - | 13 | 14 | 47.15% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 52.00 | 61.00 | 0.00 | - | 1 | 3 | 51.31% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 46.40% |
| CHTR260116C00270000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 58.60 | 67.00 | 74.00 | 0.00 | - | 12 | 14 | 51.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00270000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 3.73 | 3.30 | 3.80 | -3.67 | -49.59% | 29 | 1,234 | 41.04% |
| CHTR240524P00270000 | 2024-05-09 3:03PM EDT | 2024-05-24 | 10.00 | 5.10 | 7.40 | 0.00 | - | 712 | 740 | 46.61% |
| CHTR240531P00270000 | 2024-05-08 1:20PM EDT | 2024-05-31 | 6.00 | 5.30 | 7.10 | 0.00 | - | 1 | 2 | 36.88% |
| CHTR240607P00270000 | 2024-05-09 10:49AM EDT | 2024-06-07 | 9.53 | 6.00 | 8.70 | 0.00 | - | 5 | 6 | 37.37% |
| CHTR240614P00270000 | 2024-05-10 10:58AM EDT | 2024-06-14 | 10.09 | 8.90 | 9.70 | +2.44 | +31.90% | 3 | 6 | 36.45% |
| CHTR240621P00270000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 10.32 | 10.20 | 10.60 | -6.38 | -38.20% | 86 | 1,140 | 35.76% |
| CHTR240816P00270000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 18.20 | 18.20 | 19.00 | -1.71 | -8.59% | 18 | 457 | 38.49% |
| CHTR240920P00270000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 24.20 | 20.70 | 21.60 | 0.00 | - | 2 | 459 | 37.04% |
| CHTR241220P00270000 | 2024-05-10 10:15AM EDT | 2024-12-20 | 28.10 | 25.20 | 27.60 | -1.30 | -4.42% | 2 | 38 | 35.66% |
| CHTR250117P00270000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 29.50 | 27.40 | 29.20 | 0.00 | - | 3 | 421 | 35.42% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 33.00 | 40.00 | 0.00 | - | 1 | 39 | 37.48% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 39.00 | 46.00 | 0.00 | - | 1 | 3 | 35.60% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 42.30 | 47.00 | 0.00 | - | 6 | 47 | 35.51% |
© 2024 Yahoo. All rights reserved.