Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,305.30 -2.83 (-0.05%) Dow
39,846.61 +39.84 (+0.10%) Nasdaq
16,754.01 -40.87 (-0.24%) Bitcoin USD
70,586.26 +3,481.03 (+5.19%) CMC Crypto 200
1,541.44 +52.90 (+3.55%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00320000 | 2024-05-14 10:59AM EDT | 2024-05-24 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 91.02% |
| CHTR240531C00320000 | 2024-05-13 12:29PM EDT | 2024-05-31 | 0.90 | 0.05 | 2.95 | 0.00 | - | 5 | 0 | 64.84% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.80 | 0.25 | 1.45 | 0.00 | - | 5 | 6 | 50.23% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 2024-06-14 | 1.45 | 0.80 | 1.50 | 0.00 | - | - | 1 | 43.01% |
| CHTR240621C00320000 | 2024-05-20 11:47AM EDT | 2024-06-21 | 1.45 | 1.10 | 1.85 | 0.00 | - | 1 | 733 | 40.25% |
| CHTR240816C00320000 | 2024-05-16 11:42AM EDT | 2024-08-16 | 8.00 | 7.40 | 8.30 | 0.00 | - | 3 | 99 | 41.46% |
| CHTR240920C00320000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 9.98 | 9.10 | 12.20 | 0.00 | - | 2 | 188 | 42.15% |
| CHTR241220C00320000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 18.86 | 18.30 | 20.30 | 0.00 | - | 1 | 8 | 42.28% |
| CHTR250117C00320000 | 2024-05-20 9:40AM EDT | 2025-01-17 | 19.66 | 21.20 | 22.60 | 0.00 | - | 3 | 632 | 42.42% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 33.00 | 30.00 | 37.80 | 0.00 | - | 1 | 4 | 46.57% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 45.61 | 42.00 | 50.00 | 0.00 | - | 1 | 11 | 47.34% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 48.60 | 46.40 | 52.00 | 0.00 | - | 1 | 8 | 47.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00320000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 66.40 | 40.40 | 48.00 | 0.00 | - | 1 | 56 | 52.41% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 62.42% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 54.12% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 2024-12-20 | 56.25 | 52.60 | 55.60 | 0.00 | - | - | 1 | 31.48% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 24.52% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 46.10% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 2025-12-19 | 74.90 | 63.00 | 71.00 | 0.00 | - | 4 | 15 | 30.90% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 33.38% |
© 2024 Yahoo. All rights reserved.