Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:290.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00290000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 25.00% |
| CHTR240503C00290000 | 2024-04-18 9:52AM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CHTR240510C00290000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CHTR240517C00290000 | 2024-04-22 1:19PM EDT | 2024-05-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 492 | 6.25% |
| CHTR240524C00290000 | 2024-04-08 10:18AM EDT | 2024-05-24 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CHTR240531C00290000 | 2024-04-22 12:10PM EDT | 2024-05-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| CHTR240621C00290000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 6.25% |
| CHTR240816C00290000 | 2024-04-22 2:14PM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 3.13% |
| CHTR240920C00290000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| CHTR250117C00290000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 57.64% |
| CHTR260116C00290000 | 2024-04-12 3:52PM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00290000 | 2024-04-19 12:24PM EDT | 2024-04-26 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CHTR240517P00290000 | 2024-04-22 9:33AM EDT | 2024-05-17 | 29.15 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.00% |
| CHTR240621P00290000 | 2024-04-22 9:33AM EDT | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| CHTR240816P00290000 | 2024-04-15 3:08PM EDT | 2024-08-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| CHTR240920P00290000 | 2024-04-22 12:27PM EDT | 2024-09-20 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
| CHTR250117P00290000 | 2024-04-11 2:50PM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 25 | 69 | 0.00% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 2025-06-20 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 60.09 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
© 2024 Yahoo. All rights reserved.