Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00370000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 51 | 71 | 75.78% |
| CHTR240524C00370000 | 2024-05-09 10:28AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 93.51% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 2024-06-21 | 1.98 | 0.20 | 1.50 | 0.00 | - | 3 | 77 | 55.42% |
| CHTR240816C00370000 | 2024-05-08 10:14AM EDT | 2024-08-16 | 3.10 | 2.30 | 6.00 | 0.00 | - | 33 | 56 | 52.16% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 2024-09-20 | 3.48 | 2.70 | 7.30 | 0.00 | - | 3 | 139 | 47.75% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 7.60 | 9.30 | 10.00 | 0.00 | - | - | 11 | 41.16% |
| CHTR250117C00370000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 10.40 | 10.70 | 11.90 | 0.00 | - | 1 | 112 | 41.50% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 2025-06-20 | 19.90 | 17.40 | 25.00 | 0.00 | - | 26 | 26 | 45.62% |
| CHTR251219C00370000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 31.57 | 28.00 | 34.00 | 0.00 | - | - | 1 | 44.66% |
| CHTR260116C00370000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 42.45 | 28.80 | 31.70 | 0.00 | - | 6 | 6 | 41.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00370000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 88.70 | 90.00 | 98.30 | 0.00 | - | 61 | 14 | 69.83% |
| CHTR240816P00370000 | 2024-05-02 3:37PM EDT | 2024-08-16 | 105.90 | 90.00 | 98.70 | 0.00 | - | 30 | 11 | 47.03% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 2025-01-17 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 45.48% |
| CHTR251219P00370000 | 2024-01-10 11:21AM EDT | 2025-12-19 | 57.10 | 89.30 | 96.00 | 0.00 | - | 50 | 1 | 15.03% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 38.24% |
© 2024 Yahoo. All rights reserved.