Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00280000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 4.80 | 4.30 | 4.70 | +1.40 | +41.18% | 58 | 560 | 43.60% |
| CHTR240524C00280000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 7.41 | 4.50 | 7.30 | +2.91 | +64.67% | 38 | 84 | 43.13% |
| CHTR240531C00280000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 8.85 | 5.50 | 8.80 | -2.24 | -20.20% | 1 | 17 | 40.95% |
| CHTR240607C00280000 | 2024-05-10 2:52PM EDT | 2024-06-07 | 10.05 | 7.10 | 10.30 | +1.55 | +18.24% | 2 | 3 | 40.41% |
| CHTR240614C00280000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 6.35 | 10.40 | 12.10 | 0.00 | - | 3 | 3 | 41.45% |
| CHTR240621C00280000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 13.00 | 12.40 | 12.90 | +5.00 | +62.50% | 35 | 888 | 39.98% |
| CHTR240816C00280000 | 2024-05-10 1:25PM EDT | 2024-08-16 | 23.20 | 22.80 | 23.30 | +3.20 | +16.00% | 10 | 207 | 44.44% |
| CHTR240920C00280000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 23.10 | 26.50 | 27.10 | 0.00 | - | 20 | 147 | 43.88% |
| CHTR241220C00280000 | 2024-05-10 2:23PM EDT | 2024-12-20 | 36.20 | 35.50 | 36.60 | +7.98 | +28.28% | 7 | 112 | 44.90% |
| CHTR250117C00280000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 43.20 | 37.50 | 40.00 | 0.00 | - | 3 | 22 | 46.09% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 44.19% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 45.55% |
| CHTR260116C00280000 | 2024-05-07 10:15AM EDT | 2026-01-16 | 63.70 | 61.00 | 70.00 | 0.00 | - | 1 | 56 | 51.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00280000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 8.50 | 8.40 | 8.70 | -2.87 | -25.24% | 19 | 2,211 | 40.56% |
| CHTR240524P00280000 | 2024-05-10 1:51PM EDT | 2024-05-24 | 11.20 | 10.10 | 13.10 | +0.15 | +1.36% | 14 | 189 | 49.46% |
| CHTR240531P00280000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 18.25 | 11.40 | 12.30 | 0.00 | - | 3 | 5 | 37.32% |
| CHTR240614P00280000 | 2024-05-10 10:58AM EDT | 2024-06-14 | 15.12 | 13.80 | 15.40 | -2.48 | -14.09% | 3 | 2 | 38.07% |
| CHTR240621P00280000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 15.20 | 15.10 | 15.60 | -3.90 | -20.42% | 4 | 519 | 35.29% |
| CHTR240816P00280000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 22.90 | 23.20 | 23.70 | -6.15 | -21.17% | 10 | 283 | 37.34% |
| CHTR240920P00280000 | 2024-05-09 11:43AM EDT | 2024-09-20 | 27.00 | 25.40 | 26.70 | 0.00 | - | 8 | 568 | 36.58% |
| CHTR241220P00280000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 33.30 | 31.00 | 32.30 | +3.60 | +12.12% | 10 | 25 | 34.70% |
| CHTR250117P00280000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 34.01 | 32.10 | 33.90 | 0.00 | - | 1 | 116 | 34.48% |
| CHTR250620P00280000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 38.60 | 37.00 | 45.00 | 0.00 | - | 1 | 22 | 36.81% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 43.00 | 51.00 | 0.00 | - | 2 | 68 | 34.96% |
| CHTR260116P00280000 | 2024-05-10 9:56AM EDT | 2026-01-16 | 48.50 | 47.10 | 52.00 | -0.50 | -1.02% | 6 | 145 | 34.87% |
© 2024 Yahoo. All rights reserved.