Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.69 -5.82 (-0.11%) Dow
38,524.01 -162.31 (-0.42%) Nasdaq
16,776.18 +41.16 (+0.25%) Bitcoin USD
69,020.34 +939.17 (+1.38%) CMC Crypto 200
1,490.14 +22.20 (+1.51%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00220000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 55.95 | 64.70 | 72.90 | 0.00 | - | 1 | 10 | 84.25% |
| CHTR240816C00220000 | 2024-05-23 2:04PM EDT | 2024-08-16 | 53.20 | 69.60 | 75.90 | 0.00 | - | 2 | 21 | 59.53% |
| CHTR250117C00220000 | 2024-06-03 10:33AM EDT | 2025-01-17 | 85.40 | 81.10 | 87.30 | +1.40 | +1.67% | 73 | 1,897 | 53.90% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 58.67% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 2026-01-16 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 49.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 0.95 | 0.10 | 0.65 | 0.00 | - | 12 | 13 | 76.71% |
| CHTR240621P00220000 | 2024-05-31 1:41PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.60 | 0.00 | - | 6 | 272 | 60.94% |
| CHTR240719P00220000 | 2024-05-30 12:32PM EDT | 2024-07-19 | 1.30 | 0.35 | 1.60 | 0.00 | - | 1 | 14 | 51.81% |
| CHTR240816P00220000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 4.00 | 1.95 | 2.50 | 0.00 | - | 2 | 306 | 45.96% |
| CHTR240920P00220000 | 2024-05-20 10:31AM EDT | 2024-09-20 | 5.65 | 3.10 | 3.60 | 0.00 | - | 10 | 315 | 42.13% |
| CHTR241220P00220000 | 2024-05-31 9:49AM EDT | 2024-12-20 | 8.35 | 6.90 | 7.60 | 0.00 | - | 1 | 248 | 40.20% |
| CHTR250117P00220000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 9.25 | 8.20 | 9.60 | 0.00 | - | 1 | 33 | 41.32% |
| CHTR250321P00220000 | 2024-05-31 12:30PM EDT | 2025-03-21 | 11.80 | 10.10 | 11.30 | 0.00 | - | 45 | 45 | 39.21% |
| CHTR260116P00220000 | 2024-05-31 3:19PM EDT | 2026-01-16 | 21.25 | 17.70 | 21.80 | 0.00 | - | 2 | 52 | 37.87% |
© 2024 Yahoo. All rights reserved.