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
69,662.29 +946.73 (+1.38%) CMC Crypto 200
1,511.45 +22.90 (+1.54%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00260000 | 2024-05-14 10:52AM EDT | 2024-05-24 | 21.32 | 14.30 | 17.70 | 0.00 | - | 1 | 6 | 55.20% |
| CHTR240531C00260000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 16.65 | 16.10 | 17.80 | 0.00 | - | 3 | 35 | 46.63% |
| CHTR240607C00260000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 15.21 | 16.60 | 19.30 | 0.00 | - | 1 | 2 | 44.10% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 2024-06-14 | 14.13 | 19.40 | 20.90 | 0.00 | - | - | 5 | 43.97% |
| CHTR240621C00260000 | 2024-05-17 9:47AM EDT | 2024-06-21 | 21.75 | 17.40 | 22.30 | 0.00 | - | 15 | 209 | 43.77% |
| CHTR240719C00260000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 25.50 | 25.10 | 26.20 | 0.00 | - | 1 | 4 | 41.65% |
| CHTR240816C00260000 | 2024-05-16 10:18AM EDT | 2024-08-16 | 30.00 | 29.80 | 32.10 | 0.00 | - | 1 | 34 | 46.17% |
| CHTR240920C00260000 | 2024-05-08 10:03AM EDT | 2024-09-20 | 39.85 | 33.30 | 37.30 | 0.00 | - | 1 | 128 | 47.72% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 44.20 | 45.80 | 0.00 | - | 28 | 37 | 46.88% |
| CHTR250117C00260000 | 2024-05-13 1:57PM EDT | 2025-01-17 | 50.00 | 45.20 | 50.60 | 0.00 | - | 1 | 2 | 49.78% |
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 65.00 | 57.00 | 63.00 | 0.00 | - | 1 | 1 | 50.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00260000 | 2024-05-21 1:34PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | -0.33 | -48.53% | 14 | 56 | 37.65% |
| CHTR240531P00260000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 3.28 | 1.15 | 1.35 | +1.07 | +48.42% | 1 | 14 | 32.61% |
| CHTR240607P00260000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 2.95 | 2.35 | 2.65 | 0.00 | - | 6 | 22 | 33.31% |
| CHTR240614P00260000 | 2024-05-20 2:38PM EDT | 2024-06-14 | 4.30 | 3.30 | 4.10 | 0.00 | - | 5 | 13 | 34.75% |
| CHTR240621P00260000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 4.80 | 4.30 | 4.70 | 0.00 | - | 45 | 671 | 32.97% |
| CHTR240628P00260000 | 2024-05-20 1:24PM EDT | 2024-06-28 | 6.10 | 5.50 | 6.60 | 0.00 | - | 1 | 2 | 36.08% |
| CHTR240719P00260000 | 2024-05-21 12:35PM EDT | 2024-07-19 | 8.10 | 7.80 | 8.20 | -0.10 | -1.22% | 5 | 16 | 33.16% |
| CHTR240816P00260000 | 2024-05-20 3:05PM EDT | 2024-08-16 | 13.10 | 12.30 | 12.70 | 0.00 | - | 15 | 2,561 | 36.56% |
| CHTR240920P00260000 | 2024-05-21 11:19AM EDT | 2024-09-20 | 16.00 | 15.20 | 16.20 | -0.10 | -0.62% | 10 | 463 | 36.83% |
| CHTR241220P00260000 | 2024-05-15 2:38PM EDT | 2024-12-20 | 23.60 | 21.50 | 21.80 | 0.00 | - | 17 | 40 | 35.02% |
| CHTR250117P00260000 | 2024-05-20 3:00PM EDT | 2025-01-17 | 24.40 | 22.80 | 24.30 | 0.00 | - | 5 | 109 | 35.90% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 27.70 | 34.30 | 0.00 | - | 2 | 3 | 37.33% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 37.00 | 43.00 | 0.00 | - | 5 | 37 | 37.60% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 38.60 | 41.50 | 0.00 | - | - | 5 | 35.59% |
© 2024 Yahoo. All rights reserved.