Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00330000 | 2024-04-23 12:06PM EDT | 2024-04-26 | 0.37 | 0.10 | 2.75 | 0.00 | - | 3 | 24 | 166.46% |
| CHTR240517C00330000 | 2024-04-22 12:11PM EDT | 2024-05-17 | 1.20 | 0.75 | 1.20 | 0.00 | - | 80 | 177 | 54.10% |
| CHTR240621C00330000 | 2024-04-24 1:36PM EDT | 2024-06-21 | 2.63 | 2.40 | 5.90 | -0.12 | -4.36% | 1 | 86 | 50.23% |
| CHTR240816C00330000 | 2024-04-23 10:25AM EDT | 2024-08-16 | 8.60 | 7.00 | 7.80 | 0.00 | - | 5 | 352 | 44.91% |
| CHTR240920C00330000 | 2024-04-11 2:47PM EDT | 2024-09-20 | 11.90 | 9.00 | 10.50 | 0.00 | - | 2 | 465 | 44.38% |
| CHTR250117C00330000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 19.90 | 18.40 | 19.40 | 0.00 | - | 4 | 62 | 44.29% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 2025-06-20 | 37.00 | 25.10 | 31.60 | 0.00 | - | - | 6 | 46.51% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 2025-12-19 | 47.30 | 36.00 | 45.00 | 0.00 | - | 1 | 1 | 48.81% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 40.20 | 39.30 | 43.90 | 0.00 | - | 1 | 2 | 46.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00330000 | 2024-04-03 3:31PM EDT | 2024-04-26 | 55.55 | 61.30 | 69.80 | 0.00 | - | 1 | 0 | 119.73% |
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 66.96 | 64.20 | 71.10 | 0.00 | - | 1 | 145 | 56.21% |
| CHTR240816P00330000 | 2024-02-06 12:27PM EDT | 2024-08-16 | 43.92 | 55.80 | 58.30 | 0.00 | - | 2 | 38 | 0.00% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 2024-09-20 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 46.19% |
| CHTR250117P00330000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 75.90 | 72.90 | 78.90 | +8.30 | +12.28% | 7 | 50 | 37.22% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 2025-06-20 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 38.45% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 2025-12-19 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 2026-01-16 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.