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
69,741.25 +1,092.71 (+1.59%) CMC Crypto 200
1,513.89 +25.35 (+1.70%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00280000 | 2024-05-21 11:06AM EDT | 2024-05-24 | 1.90 | 2.00 | 2.15 | -0.83 | -30.40% | 6 | 234 | 36.23% |
| CHTR240531C00280000 | 2024-05-21 11:17AM EDT | 2024-05-31 | 3.90 | 3.90 | 4.20 | -0.30 | -7.14% | 3 | 203 | 33.34% |
| CHTR240607C00280000 | 2024-05-21 1:09PM EDT | 2024-06-07 | 6.41 | 6.20 | 6.50 | -0.22 | -3.32% | 2 | 39 | 35.77% |
| CHTR240614C00280000 | 2024-05-21 1:16PM EDT | 2024-06-14 | 8.00 | 7.80 | 8.20 | +0.10 | +1.27% | 7 | 10 | 36.35% |
| CHTR240621C00280000 | 2024-05-21 2:14PM EDT | 2024-06-21 | 9.20 | 8.90 | 9.50 | 0.00 | - | 24 | 892 | 36.17% |
| CHTR240628C00280000 | 2024-05-21 1:24PM EDT | 2024-06-28 | 11.00 | 10.30 | 11.20 | -3.74 | -25.37% | 2 | 1 | 37.53% |
| CHTR240719C00280000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 14.50 | 13.80 | 14.40 | 0.00 | - | 17 | 19 | 37.46% |
| CHTR240816C00280000 | 2024-05-20 10:02AM EDT | 2024-08-16 | 19.10 | 19.60 | 20.60 | 0.00 | - | 1 | 233 | 42.45% |
| CHTR240920C00280000 | 2024-05-21 12:09PM EDT | 2024-09-20 | 24.20 | 24.10 | 24.90 | +0.10 | +0.41% | 4 | 154 | 42.66% |
| CHTR241220C00280000 | 2024-05-10 2:23PM EDT | 2024-12-20 | 36.20 | 33.00 | 34.30 | 0.00 | - | 7 | 119 | 43.57% |
| CHTR250117C00280000 | 2024-05-21 11:40AM EDT | 2025-01-17 | 36.90 | 35.50 | 38.20 | -4.12 | -10.04% | 1 | 22 | 45.37% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 45.05% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 46.21% |
| CHTR260116C00280000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 64.90 | 61.00 | 67.00 | 0.00 | - | 8 | 58 | 49.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00280000 | 2024-05-21 1:46PM EDT | 2024-05-24 | 6.40 | 6.80 | 7.40 | -2.95 | -31.55% | 7 | 218 | 38.25% |
| CHTR240531P00280000 | 2024-05-21 1:06PM EDT | 2024-05-31 | 8.80 | 8.80 | 9.20 | -0.50 | -5.38% | 2 | 15 | 33.13% |
| CHTR240614P00280000 | 2024-05-21 1:06PM EDT | 2024-06-14 | 12.10 | 11.90 | 12.50 | -0.60 | -4.72% | 2 | 6 | 33.75% |
| CHTR240621P00280000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 13.50 | 13.00 | 13.30 | 0.00 | - | 1 | 527 | 32.32% |
| CHTR240628P00280000 | 2024-05-14 3:42PM EDT | 2024-06-28 | 14.33 | 13.80 | 15.00 | 0.00 | - | - | 1 | 34.06% |
| CHTR240719P00280000 | 2024-05-21 12:33PM EDT | 2024-07-19 | 17.00 | 16.70 | 17.10 | -0.50 | -2.86% | 4 | 20 | 32.20% |
| CHTR240816P00280000 | 2024-05-21 12:17PM EDT | 2024-08-16 | 22.00 | 21.50 | 21.80 | -0.10 | -0.45% | 1 | 306 | 35.33% |
| CHTR240920P00280000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 25.10 | 24.60 | 24.90 | -0.40 | -1.57% | 8 | 588 | 34.75% |
| CHTR241220P00280000 | 2024-05-21 11:36AM EDT | 2024-12-20 | 31.30 | 30.50 | 31.30 | -0.70 | -2.19% | 1 | 123 | 33.98% |
| CHTR250117P00280000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 32.68 | 31.80 | 33.40 | 0.00 | - | 41 | 116 | 34.31% |
| CHTR250620P00280000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 38.60 | 36.80 | 43.70 | 0.00 | - | 1 | 22 | 35.90% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 42.70 | 50.00 | 0.00 | - | 2 | 68 | 34.34% |
| CHTR260116P00280000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 48.50 | 44.00 | 51.00 | 0.00 | - | 6 | 151 | 34.26% |
© 2024 Yahoo. All rights reserved.