Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.20 | 0.05 | 1.20 | 0.00 | - | 2 | 4 | 85.69% |
| CHTR240517C00310000 | 2024-05-07 1:57PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.80 | -0.38 | -60.32% | 5 | 219 | 54.54% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 3.38 | 0.40 | 0.75 | 0.00 | - | 4 | 5 | 42.04% |
| CHTR240531C00310000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 0.76 | 0.75 | 1.10 | 0.00 | - | 2 | 3 | 39.01% |
| CHTR240621C00310000 | 2024-05-07 12:21PM EDT | 2024-06-21 | 3.40 | 2.40 | 2.85 | +0.25 | +7.94% | 4 | 343 | 37.68% |
| CHTR240816C00310000 | 2024-05-06 11:14AM EDT | 2024-08-16 | 10.11 | 8.90 | 9.50 | 0.00 | - | 11 | 253 | 40.78% |
| CHTR240920C00310000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 13.19 | 11.30 | 13.60 | 0.00 | - | 44 | 96 | 42.20% |
| CHTR241220C00310000 | 2024-04-30 9:48AM EDT | 2024-12-20 | 16.71 | 20.60 | 21.40 | 0.00 | - | - | 2 | 42.44% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 22.50 | 23.80 | 0.00 | - | 2 | 314 | 42.80% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 0.00 | 39.00 | +0.50 | +1.39% | 3 | 11 | 47.30% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 45.10 | 50.60 | 0.00 | - | 1 | 2 | 46.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 47.80 | 36.50 | 43.80 | 0.00 | - | 4 | 23 | 76.07% |
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 54.50 | 39.90 | 43.70 | 0.00 | - | 3 | 305 | 36.77% |
| CHTR240816P00310000 | 2024-05-06 3:29PM EDT | 2024-08-16 | 44.32 | 45.30 | 46.90 | 0.00 | - | 1 | 323 | 32.90% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 45.90% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 53.40 | 54.50 | 0.00 | - | 10 | 28 | 30.70% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 61.80 | 67.80 | 0.00 | - | 4 | 29 | 30.37% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.10 | 67.10 | 0.00 | - | 1 | 26 | 29.17% |
© 2024 Yahoo. All rights reserved.