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
69,885.92 +1,159.30 (+1.69%) CMC Crypto 200
1,516.03 +27.49 (+1.85%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00310000 | 2024-05-20 2:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 1.20 | 0.00 | - | 8 | 14 | 74.37% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 2024-05-31 | 0.75 | 0.25 | 0.60 | 0.00 | - | 7 | 54 | 44.85% |
| CHTR240607C00310000 | 2024-05-21 12:45PM EDT | 2024-06-07 | 0.83 | 0.65 | 1.00 | -1.60 | -65.84% | 4 | 9 | 39.51% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 2024-06-14 | 1.50 | 1.35 | 2.75 | -0.35 | -18.92% | 40 | 4 | 45.02% |
| CHTR240621C00310000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 1.95 | 1.95 | 2.30 | 0.00 | - | 18 | 398 | 37.53% |
| CHTR240628C00310000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 3.20 | 2.75 | 3.20 | 0.00 | - | 1 | 1 | 37.99% |
| CHTR240816C00310000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 10.00 | 9.20 | 9.80 | 0.00 | - | 1 | 266 | 40.74% |
| CHTR240920C00310000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 13.70 | 13.00 | 13.70 | 0.00 | - | 11 | 107 | 41.21% |
| CHTR241220C00310000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 22.80 | 21.60 | 22.00 | 0.00 | - | 1 | 4 | 41.57% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 23.80 | 25.00 | 0.00 | - | 2 | 314 | 42.52% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 34.20 | 39.80 | 0.00 | - | 3 | 14 | 46.26% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 49.80 | 53.90 | 0.00 | - | 1 | 2 | 47.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00310000 | 2024-05-21 12:27PM EDT | 2024-06-21 | 36.50 | 34.80 | 37.30 | -18.00 | -33.03% | 2 | 305 | 36.80% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 2024-08-16 | 41.80 | 40.30 | 41.50 | 0.00 | - | 3 | 326 | 33.22% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 51.89% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 48.90 | 50.30 | 0.00 | - | 10 | 28 | 31.15% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 34.01% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 31.30% |
© 2024 Yahoo. All rights reserved.