Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,683.41 -263.52 (-0.68%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,251.98 -1,281.13 (-1.79%) CMC Crypto 200
1,526.21 +37.67 (+2.53%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00240000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 34.49 | 31.50 | 39.10 | 0.00 | - | 1 | 1 | 78.32% |
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 29.27 | 31.80 | 39.40 | 0.00 | - | 2 | 1 | 51.12% |
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 2024-06-14 | 31.20 | 33.00 | 40.80 | 0.00 | - | 1 | 1 | 68.79% |
| CHTR240621C00240000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 23.00 | 33.80 | 41.00 | 0.00 | - | 1 | 14 | 61.43% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 27.18% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 53.40 | 60.10 | 0.00 | - | 4 | 4 | 51.52% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 78.00 | 86.00 | 0.00 | - | - | 1 | 52.88% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 83.49 | 80.00 | 89.00 | 0.00 | - | 2 | 1 | 50.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00240000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 10 | 60 | 73.24% |
| CHTR240531P00240000 | 2024-05-20 1:27PM EDT | 2024-05-31 | 0.26 | 0.10 | 0.45 | 0.00 | - | 20 | 78 | 50.24% |
| CHTR240607P00240000 | 2024-05-17 10:28AM EDT | 2024-06-07 | 0.85 | 0.45 | 0.65 | 0.00 | - | 20 | 62 | 41.68% |
| CHTR240614P00240000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 2.03 | 0.85 | 1.10 | 0.00 | - | 3 | 4 | 39.80% |
| CHTR240621P00240000 | 2024-05-21 2:49PM EDT | 2024-06-21 | 1.45 | 1.25 | 1.50 | -0.25 | -14.71% | 31 | 469 | 38.07% |
| CHTR240628P00240000 | 2024-05-20 1:07PM EDT | 2024-06-28 | 2.20 | 1.25 | 2.15 | 0.00 | - | 2 | 4 | 38.27% |
| CHTR240816P00240000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 7.00 | 6.50 | 6.90 | 0.00 | - | 240 | 231 | 39.33% |
| CHTR240920P00240000 | 2024-05-20 12:59PM EDT | 2024-09-20 | 9.60 | 9.10 | 9.70 | 0.00 | - | 4 | 465 | 39.10% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 18.60 | 13.80 | 15.20 | 0.00 | - | - | 10 | 37.77% |
| CHTR250117P00240000 | 2024-05-20 2:43PM EDT | 2025-01-17 | 17.20 | 15.80 | 17.10 | 0.00 | - | 5 | 292 | 38.07% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 35.76% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 31.40 | 29.50 | 33.70 | 0.00 | - | 50 | 52 | 37.69% |
© 2024 Yahoo. All rights reserved.