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
70,155.66 -298.95 (-0.42%) CMC Crypto 200
1,527.90 +39.36 (+2.64%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 21.50 | 29.20 | 0.00 | - | 2 | 2 | 52.54% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 25.60 | 28.20 | 0.00 | - | 1 | 1 | 49.73% |
| CHTR240621C00250000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 27.30 | 25.30 | 30.60 | 0.00 | - | 3 | 14 | 47.71% |
| CHTR240816C00250000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 34.60 | 36.80 | 41.80 | 0.00 | - | 1 | 15 | 53.53% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 37.10 | 39.20 | 43.30 | 0.00 | - | 1 | 15 | 47.93% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 50.70 | 56.90 | 0.00 | - | 1 | 2 | 51.03% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 51.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00250000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 1.72 | 0.05 | 0.35 | +1.47 | +588.00% | 1 | 53 | 50.88% |
| CHTR240531P00250000 | 2024-05-21 12:03PM EDT | 2024-05-31 | 0.50 | 0.35 | 0.50 | -0.17 | -25.37% | 2 | 298 | 36.91% |
| CHTR240607P00250000 | 2024-05-20 11:19AM EDT | 2024-06-07 | 1.49 | 0.90 | 1.25 | 0.00 | - | 2 | 22 | 36.60% |
| CHTR240614P00250000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 2.90 | 0.30 | 2.05 | 0.00 | - | 12 | 19 | 36.33% |
| CHTR240621P00250000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 2.55 | 2.30 | 2.60 | -0.30 | -10.53% | 5 | 526 | 34.95% |
| CHTR240628P00250000 | 2024-05-20 1:24PM EDT | 2024-06-28 | 3.80 | 2.85 | 3.60 | 0.00 | - | 2 | 3 | 35.93% |
| CHTR240719P00250000 | 2024-05-21 11:44AM EDT | 2024-07-19 | 5.50 | 5.00 | 5.40 | 0.00 | - | 1 | 14 | 34.58% |
| CHTR240816P00250000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 9.50 | 9.00 | 9.30 | 0.00 | - | 20 | 327 | 37.64% |
| CHTR240920P00250000 | 2024-05-21 11:08AM EDT | 2024-09-20 | 12.60 | 11.90 | 12.70 | +0.20 | +1.61% | 4 | 712 | 38.13% |
| CHTR241220P00250000 | 2024-05-16 11:51AM EDT | 2024-12-20 | 19.20 | 17.60 | 18.30 | 0.00 | - | 12 | 30 | 36.50% |
| CHTR250117P00250000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 20.60 | 19.10 | 20.50 | 0.00 | - | 5 | 333 | 37.08% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 29.00 | 24.10 | 29.90 | 0.00 | - | 1 | 8 | 38.09% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 29.80 | 36.90 | 0.00 | - | 5 | 18 | 37.11% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 35.00 | 33.30 | 37.70 | 0.00 | - | 1 | 4 | 36.87% |
© 2024 Yahoo. All rights reserved.