Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,542.73 +1,528.44 (+2.25%) CMC Crypto 200
1,493.81 +25.88 (+1.76%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00280000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 9.90 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 0.00% |
| CHTR240614C00280000 | 2024-05-31 3:00PM EDT | 2024-06-14 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| CHTR240621C00280000 | 2024-05-31 2:00PM EDT | 2024-06-21 | 11.73 | 0.00 | 0.00 | 0.00 | - | 35 | 926 | 0.00% |
| CHTR240628C00280000 | 2024-05-30 1:24PM EDT | 2024-06-28 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHTR240719C00280000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 22 | 162 | 0.00% |
| CHTR240816C00280000 | 2024-05-31 10:38AM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 18 | 233 | 0.00% |
| CHTR240920C00280000 | 2024-05-29 3:38PM EDT | 2024-09-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 0.00% |
| CHTR241220C00280000 | 2024-05-30 1:26PM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| CHTR250117C00280000 | 2024-05-30 12:20PM EDT | 2025-01-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CHTR250620C00280000 | 2024-05-22 2:50PM EDT | 2025-06-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 41.20% |
| CHTR260116C00280000 | 2024-05-30 12:51PM EDT | 2026-01-16 | 61.65 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00280000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| CHTR240614P00280000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| CHTR240621P00280000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 6.08 | 0.00 | 0.00 | 0.00 | - | 30 | 557 | 3.13% |
| CHTR240628P00280000 | 2024-05-31 2:51PM EDT | 2024-06-28 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| CHTR240719P00280000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 44 | 84 | 1.56% |
| CHTR240816P00280000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 15.81 | 0.00 | 0.00 | 0.00 | - | 41 | 303 | 1.56% |
| CHTR240920P00280000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 19.44 | 0.00 | 0.00 | 0.00 | - | 8 | 650 | 0.78% |
| CHTR241220P00280000 | 2024-05-31 11:02AM EDT | 2024-12-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.78% |
| CHTR250117P00280000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 32.68 | 0.00 | 0.00 | 0.00 | - | 41 | 116 | 0.78% |
| CHTR250321P00280000 | 2024-05-21 1:38PM EDT | 2025-03-21 | 35.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| CHTR250620P00280000 | 2024-05-22 2:44PM EDT | 2025-06-20 | 41.66 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.78% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 44.00 | 52.00 | 0.00 | - | 2 | 68 | 39.85% |
| CHTR260116P00280000 | 2024-05-29 3:22PM EDT | 2026-01-16 | 48.96 | 0.00 | 0.00 | 0.00 | - | 13 | 121 | 0.39% |
© 2024 Yahoo. All rights reserved.