Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:340.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00340000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 16 | 135.94% |
| CHTR240503C00340000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 0.35 | 0.10 | 2.50 | 0.00 | - | 6 | 7 | 112.89% |
| CHTR240517C00340000 | 2024-04-15 12:23PM EDT | 2024-05-17 | 1.00 | 0.25 | 1.05 | 0.00 | - | 1 | 22 | 61.62% |
| CHTR240621C00340000 | 2024-04-23 10:44AM EDT | 2024-06-21 | 2.55 | 1.25 | 1.50 | 0.00 | - | 3 | 60 | 45.87% |
| CHTR240816C00340000 | 2024-04-24 3:35PM EDT | 2024-08-16 | 5.50 | 4.30 | 4.70 | 0.00 | - | 2 | 308 | 44.13% |
| CHTR240920C00340000 | 2024-04-15 11:47AM EDT | 2024-09-20 | 8.40 | 5.60 | 8.80 | 0.00 | - | 30 | 187 | 47.77% |
| CHTR250117C00340000 | 2024-04-17 11:11AM EDT | 2025-01-17 | 15.90 | 13.80 | 14.30 | 0.00 | - | 6 | 82 | 43.38% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 2025-06-20 | 24.90 | 21.00 | 25.80 | 0.00 | - | 3 | 4 | 46.02% |
| CHTR260116C00340000 | 2024-02-07 10:47AM EDT | 2026-01-16 | 42.17 | 44.80 | 49.70 | 0.00 | - | 1 | 3 | 53.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00340000 | 2024-03-12 10:14AM EDT | 2024-06-21 | 52.25 | 75.60 | 80.30 | 0.00 | - | 1 | 242 | 0.00% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 75.98 | 81.00 | 84.80 | 0.00 | - | 3 | 10 | 35.63% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 2024-09-20 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 83.90 | 85.40 | 89.50 | 0.00 | - | 2 | 60 | 32.58% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 2025-06-20 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 32.50% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 2025-12-19 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00340000 | 2024-04-10 2:38PM EDT | 2026-01-16 | 94.69 | 92.20 | 99.50 | 0.00 | - | 10 | 63 | 30.46% |
© 2024 Yahoo. All rights reserved.