Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,646.03 -300.90 (-0.77%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,128.34 -870.20 (-1.23%) CMC Crypto 200
1,522.94 +34.40 (+2.31%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00270000 | 2024-05-21 11:36AM EDT | 2024-05-24 | 6.60 | 6.70 | 7.70 | -0.87 | -11.65% | 11 | 46 | 47.78% |
| CHTR240531C00270000 | 2024-05-20 2:30PM EDT | 2024-05-31 | 8.60 | 8.90 | 9.60 | 0.00 | - | 11 | 44 | 37.45% |
| CHTR240607C00270000 | 2024-05-16 2:36PM EDT | 2024-06-07 | 12.62 | 11.10 | 12.30 | 0.00 | - | 2 | 4 | 40.61% |
| CHTR240621C00270000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 13.80 | 13.80 | 15.00 | 0.00 | - | 2 | 804 | 38.76% |
| CHTR240628C00270000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 16.00 | 15.50 | 16.80 | 0.00 | - | 1 | 1 | 40.21% |
| CHTR240719C00270000 | 2024-05-21 9:55AM EDT | 2024-07-19 | 18.80 | 19.10 | 19.70 | -0.90 | -4.57% | 6 | 9 | 38.98% |
| CHTR240816C00270000 | 2024-05-21 11:36AM EDT | 2024-08-16 | 24.80 | 24.90 | 25.80 | -5.51 | -18.18% | 1 | 125 | 43.70% |
| CHTR240920C00270000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 29.20 | 29.40 | 30.30 | 0.00 | - | 2 | 378 | 44.13% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 40.50 | 38.80 | 40.30 | 0.00 | - | 2 | 46 | 45.60% |
| CHTR250117C00270000 | 2024-05-16 11:49AM EDT | 2025-01-17 | 41.70 | 39.00 | 44.80 | 0.00 | - | 1 | 14 | 48.05% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 50.10 | 57.90 | 0.00 | - | 1 | 3 | 49.43% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 47.05% |
| CHTR260116C00270000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 69.50 | 66.00 | 72.00 | 0.00 | - | 2 | 16 | 50.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00270000 | 2024-05-21 1:46PM EDT | 2024-05-24 | 1.70 | 1.50 | 1.85 | -0.80 | -32.00% | 20 | 402 | 39.38% |
| CHTR240531P00270000 | 2024-05-20 2:04PM EDT | 2024-05-31 | 4.70 | 3.30 | 3.70 | 0.00 | - | 6 | 21 | 32.83% |
| CHTR240607P00270000 | 2024-05-21 10:15AM EDT | 2024-06-07 | 5.90 | 5.20 | 5.60 | -0.25 | -4.07% | 1 | 16 | 33.64% |
| CHTR240614P00270000 | 2024-05-20 3:06PM EDT | 2024-06-14 | 8.00 | 6.60 | 7.20 | 0.00 | - | 4 | 23 | 34.22% |
| CHTR240621P00270000 | 2024-05-21 10:55AM EDT | 2024-06-21 | 8.20 | 7.50 | 8.00 | -0.10 | -1.20% | 28 | 1,132 | 32.69% |
| CHTR240628P00270000 | 2024-05-20 9:54AM EDT | 2024-06-28 | 10.30 | 8.60 | 10.10 | 0.00 | - | 1 | 2 | 35.62% |
| CHTR240719P00270000 | 2024-05-21 2:59PM EDT | 2024-07-19 | 11.70 | 11.40 | 11.80 | -0.40 | -3.31% | 38 | 14 | 32.53% |
| CHTR240816P00270000 | 2024-05-21 12:57PM EDT | 2024-08-16 | 16.56 | 16.20 | 16.70 | -0.59 | -3.44% | 3 | 473 | 36.12% |
| CHTR240920P00270000 | 2024-05-21 11:36AM EDT | 2024-09-20 | 20.30 | 19.40 | 20.10 | -0.10 | -0.49% | 6 | 502 | 35.97% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 27.70 | 25.60 | 26.30 | 0.00 | - | 59 | 203 | 34.76% |
| CHTR250117P00270000 | 2024-05-20 2:48PM EDT | 2025-01-17 | 28.80 | 27.10 | 28.60 | 0.00 | - | 9 | 430 | 35.32% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 37.84% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 41.71 | 38.10 | 45.00 | -9.20 | -18.07% | 1 | 3 | 35.05% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 39.60 | 46.60 | 0.00 | - | 6 | 47 | 35.41% |
© 2024 Yahoo. All rights reserved.