Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,068.42 +3,992.38 (+5.95%) CMC Crypto 200
1,532.93 +44.39 (+2.98%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00290000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CHTR240531C00290000 | 2024-05-16 3:29PM EDT | 2024-05-31 | 3.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240607C00290000 | 2024-05-08 10:40AM EDT | 2024-06-07 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR240621C00290000 | 2024-05-20 1:45PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR240719C00290000 | 2024-05-20 1:55PM EDT | 2024-07-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CHTR240816C00290000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CHTR240920C00290000 | 2024-05-20 2:20PM EDT | 2024-09-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 2024-12-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CHTR250117C00290000 | 2024-05-20 11:17AM EDT | 2025-01-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 54.54% |
| CHTR260116C00290000 | 2024-05-20 10:54AM EDT | 2026-01-16 | 59.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00290000 | 2024-05-15 10:40AM EDT | 2024-05-24 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00290000 | 2024-05-20 9:42AM EDT | 2024-06-21 | 23.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240816P00290000 | 2024-05-20 12:59PM EDT | 2024-08-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240920P00290000 | 2024-05-20 2:29PM EDT | 2024-09-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHTR241220P00290000 | 2024-05-20 10:34AM EDT | 2024-12-20 | 37.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR250117P00290000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 36.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250321P00290000 | 2024-05-15 10:02AM EDT | 2025-03-21 | 40.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250620P00290000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 60.09 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
© 2024 Yahoo. All rights reserved.