Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240405C00250000 | 2024-03-12 1:19PM EDT | 250.00 | 45.11 | 37.40 | 44.70 | 0.00 | - | - | 2 | 59.38% |
CHTR240405C00275000 | 2024-03-28 10:11AM EDT | 275.00 | 15.00 | 15.90 | 20.80 | -0.20 | -1.32% | 1 | 11 | 67.74% |
CHTR240405C00280000 | 2024-03-11 10:05AM EDT | 280.00 | 19.00 | 8.90 | 14.70 | 0.00 | - | 1 | 0 | 49.44% |
CHTR240405C00282500 | 2024-03-28 2:22PM EDT | 282.50 | 8.62 | 7.00 | 13.00 | -2.58 | -23.04% | 3 | 5 | 49.11% |
CHTR240405C00285000 | 2024-03-28 3:15PM EDT | 285.00 | 6.80 | 7.90 | 8.70 | -4.68 | -40.77% | 30 | 1 | 31.92% |
CHTR240405C00287500 | 2024-03-28 3:55PM EDT | 287.50 | 6.80 | 6.30 | 7.10 | -1.60 | -19.05% | 25 | 3 | 31.58% |
CHTR240405C00290000 | 2024-03-28 3:58PM EDT | 290.00 | 5.10 | 4.80 | 5.50 | -2.60 | -33.77% | 36 | 13 | 30.20% |
CHTR240405C00292500 | 2024-03-28 2:22PM EDT | 292.50 | 3.26 | 3.60 | 4.30 | -1.74 | -34.80% | 7 | 90 | 30.09% |
CHTR240405C00295000 | 2024-03-28 1:30PM EDT | 295.00 | 2.15 | 2.65 | 3.30 | -2.86 | -57.09% | 21 | 87 | 30.04% |
CHTR240405C00297500 | 2024-03-28 2:26PM EDT | 297.50 | 2.10 | 1.90 | 2.45 | -2.60 | -55.32% | 26 | 17 | 29.80% |
CHTR240405C00300000 | 2024-03-28 3:59PM EDT | 300.00 | 1.65 | 1.10 | 1.80 | -1.35 | -45.00% | 113 | 40 | 29.79% |
CHTR240405C00302500 | 2024-03-28 3:58PM EDT | 302.50 | 1.19 | 0.10 | 1.40 | -0.66 | -35.68% | 9 | 9 | 30.69% |
CHTR240405C00305000 | 2024-03-28 3:42PM EDT | 305.00 | 0.78 | 0.50 | 1.05 | -1.66 | -68.03% | 203 | 8 | 31.19% |
CHTR240405C00307500 | 2024-03-28 11:28AM EDT | 307.50 | 0.60 | 0.35 | 0.75 | -0.43 | -41.75% | 100 | 113 | 31.30% |
CHTR240405C00310000 | 2024-03-28 3:33PM EDT | 310.00 | 0.35 | 0.20 | 0.55 | -0.47 | -57.32% | 3 | 15 | 31.76% |
CHTR240405C00312500 | 2024-03-21 3:13PM EDT | 312.50 | 2.35 | 0.15 | 0.45 | 0.00 | - | - | 4 | 33.06% |
CHTR240405C00315000 | 2024-03-28 2:20PM EDT | 315.00 | 0.25 | 0.10 | 0.25 | -0.20 | -44.44% | 3 | 12 | 31.69% |
CHTR240405C00317500 | 2024-03-20 2:48PM EDT | 317.50 | 1.75 | 0.05 | 1.55 | 0.00 | - | 1 | 18 | 53.00% |
CHTR240405C00320000 | 2024-03-22 12:06PM EDT | 320.00 | 0.83 | 0.05 | 1.55 | 0.00 | - | 6 | 18 | 56.18% |
CHTR240405C00322500 | 2024-03-25 9:48AM EDT | 322.50 | 0.44 | 0.00 | 1.55 | 0.00 | - | 13 | 13 | 59.25% |
CHTR240405C00325000 | 2024-03-20 2:48PM EDT | 325.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 51.64% |
CHTR240405C00330000 | 2024-03-15 3:12PM EDT | 330.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 65.01% |
CHTR240405C00335000 | 2024-03-20 2:04PM EDT | 335.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 0 | 70.51% |
CHTR240405C00340000 | 2024-03-18 1:18PM EDT | 340.00 | 0.81 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 75.83% |
CHTR240405C00360000 | 2024-03-26 2:16PM EDT | 360.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 95.56% |
CHTR240405C00405000 | 2024-03-20 12:20PM EDT | 405.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 1 | 145.26% |
CHTR240405C00430000 | 2024-03-19 11:59AM EDT | 430.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 164.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240405P00200000 | 2024-02-26 12:45PM EDT | 200.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 141.60% |
CHTR240405P00225000 | 2024-03-27 1:12PM EDT | 225.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 3 | 11 | 96.29% |
CHTR240405P00227500 | 2024-03-25 1:56PM EDT | 227.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 111.72% |
CHTR240405P00230000 | 2024-03-27 2:36PM EDT | 230.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 21 | 105 | 107.74% |
CHTR240405P00235000 | 2024-03-06 2:34PM EDT | 235.00 | 1.57 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 72.46% |
CHTR240405P00240000 | 2024-03-26 10:16AM EDT | 240.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 102.12% |
CHTR240405P00242500 | 2024-03-27 10:17AM EDT | 242.50 | 0.24 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 88.09% |
CHTR240405P00245000 | 2024-03-12 3:42PM EDT | 245.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | - | 120 | 73.54% |
CHTR240405P00250000 | 2024-03-15 3:18PM EDT | 250.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | 1 | 115 | 66.48% |
CHTR240405P00255000 | 2024-03-28 3:32PM EDT | 255.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 59 | 1,072 | 46.19% |
CHTR240405P00257500 | 2024-03-27 3:42PM EDT | 257.50 | 0.20 | 0.05 | 2.15 | 0.00 | - | 5 | 5 | 62.04% |
CHTR240405P00260000 | 2024-03-28 12:59PM EDT | 260.00 | 0.25 | 0.15 | 0.40 | -0.01 | -3.85% | 2 | 59 | 46.00% |
CHTR240405P00265000 | 2024-03-28 3:59PM EDT | 265.00 | 0.25 | 0.25 | 0.35 | -0.17 | -40.48% | 90 | 48 | 38.48% |
CHTR240405P00270000 | 2024-03-28 3:50PM EDT | 270.00 | 0.40 | 0.25 | 0.45 | -0.28 | -41.18% | 19 | 65 | 34.01% |
CHTR240405P00272500 | 2024-03-28 2:50PM EDT | 272.50 | 0.65 | 0.45 | 0.60 | -0.70 | -51.85% | 878 | 5 | 32.98% |
CHTR240405P00275000 | 2024-03-28 3:57PM EDT | 275.00 | 0.71 | 0.60 | 2.25 | -0.11 | -13.41% | 17 | 39 | 45.87% |
CHTR240405P00277500 | 2024-03-28 1:07PM EDT | 277.50 | 1.55 | 0.85 | 1.15 | -0.37 | -19.27% | 18 | 8 | 31.78% |
CHTR240405P00280000 | 2024-03-28 3:57PM EDT | 280.00 | 1.33 | 1.15 | 1.50 | -0.06 | -4.32% | 19 | 73 | 30.66% |
CHTR240405P00282500 | 2024-03-28 3:10PM EDT | 282.50 | 2.45 | 1.65 | 2.05 | -0.20 | -7.55% | 40 | 47 | 30.26% |
CHTR240405P00285000 | 2024-03-28 3:10PM EDT | 285.00 | 3.31 | 2.30 | 2.65 | +0.10 | +3.12% | 25 | 275 | 29.21% |
CHTR240405P00287500 | 2024-03-28 1:40PM EDT | 287.50 | 4.80 | 3.10 | 3.50 | -0.30 | -5.88% | 5 | 31 | 28.75% |
CHTR240405P00290000 | 2024-03-28 10:35AM EDT | 290.00 | 6.00 | 4.10 | 4.60 | +2.50 | +71.43% | 2 | 61 | 28.63% |
CHTR240405P00292500 | 2024-03-27 2:11PM EDT | 292.50 | 6.39 | 5.30 | 5.90 | 0.00 | - | 1 | 84 | 28.50% |
CHTR240405P00295000 | 2024-03-28 3:56PM EDT | 295.00 | 6.90 | 6.80 | 7.40 | -0.60 | -8.00% | 9 | 3 | 28.39% |
CHTR240405P00300000 | 2024-03-28 3:04PM EDT | 300.00 | 12.50 | 7.00 | 11.40 | +2.30 | +22.55% | 1 | 54 | 31.48% |
CHTR240405P00302500 | 2024-03-22 2:37PM EDT | 302.50 | 13.90 | 11.00 | 13.80 | 0.00 | - | 1 | 1 | 34.95% |
CHTR240405P00305000 | 2024-03-28 3:24PM EDT | 305.00 | 17.25 | 12.40 | 19.00 | +1.60 | +10.22% | 7 | 7 | 58.33% |