Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,089.45 +431.69 (+0.62%) CMC Crypto 200
1,522.31 +33.77 (+2.27%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 2024-09-20 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 85.33% |
| CHTR241220C00200000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 94.00 | 85.70 | 91.60 | 0.00 | - | - | 1 | 56.69% |
| CHTR250117C00200000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 82.00 | 85.50 | 93.70 | 0.00 | - | 1 | 2 | 54.97% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 108.00 | 103.00 | 111.00 | 0.00 | - | 4 | 14 | 53.74% |
| CHTR260116C00200000 | 2024-05-17 10:42AM EDT | 2026-01-16 | 110.85 | 105.00 | 114.00 | 0.00 | - | 11 | 243 | 54.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 217.58% |
| CHTR240531P00200000 | 2024-05-20 11:06AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 27 | 78.13% |
| CHTR240621P00200000 | 2024-05-10 9:37AM EDT | 2024-06-21 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 267 | 63.70% |
| CHTR240816P00200000 | 2024-05-20 9:55AM EDT | 2024-08-16 | 2.00 | 1.65 | 1.90 | 0.00 | - | 3 | 135 | 46.09% |
| CHTR240920P00200000 | 2024-05-16 12:22PM EDT | 2024-09-20 | 3.10 | 2.00 | 4.40 | 0.00 | - | 7 | 406 | 49.13% |
| CHTR241220P00200000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 6.70 | 5.80 | 6.40 | 0.00 | - | 1 | 7 | 42.15% |
| CHTR250117P00200000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 7.43 | 6.80 | 8.00 | -0.02 | -0.27% | 11 | 108 | 42.98% |
| CHTR251219P00200000 | 2024-05-16 2:40PM EDT | 2025-12-19 | 17.65 | 14.70 | 21.00 | 0.00 | - | 1 | 6 | 42.63% |
| CHTR260116P00200000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 17.20 | 17.20 | 19.10 | 0.00 | - | 1 | 41 | 39.67% |
© 2024 Yahoo. All rights reserved.