NasdaqGS - Delayed Quote • USD
Charter Communications, Inc. (CHTR)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00217500 | 4/19/2024 4:28 PM | 217.5 | 46.50 | 43.20 | 51.90 | 0.00 | 0.00% | 3 | 3 | 145.70% |
| CHTR240426C00245000 | 4/19/2024 3:35 PM | 245 | 22.43 | 22.60 | 27.10 | 0.00 | 0.00% | 24 | 29 | 168.02% |
| CHTR240426C00250000 | 4/19/2024 3:35 PM | 250 | 18.98 | 19.00 | 23.40 | 0.00 | 0.00% | 10 | 36 | 164.60% |
| CHTR240426C00252500 | 4/24/2024 3:02 PM | 252.5 | 16.80 | 17.60 | 18.20 | -0.90 | -5.08% | 6 | 28 | 140.38% |
| CHTR240426C00255000 | 4/24/2024 2:36 PM | 255 | 14.80 | 16.00 | 16.50 | -5.00 | -25.25% | 2 | 13 | 139.62% |
| CHTR240426C00257500 | 4/22/2024 1:56 PM | 257.5 | 13.40 | 14.50 | 15.00 | 0.00 | 0.00% | 4 | 20 | 139.75% |
| CHTR240426C00260000 | 4/24/2024 7:22 PM | 260 | 12.50 | 13.00 | 13.50 | -4.12 | -24.79% | 7 | 75 | 138.65% |
| CHTR240426C00262500 | 4/24/2024 5:58 PM | 262.5 | 11.60 | 11.70 | 12.10 | -4.20 | -26.58% | 34 | 47 | 138.33% |
| CHTR240426C00265000 | 4/24/2024 7:59 PM | 265 | 10.70 | 10.50 | 10.90 | -1.50 | -12.30% | 11 | 35 | 138.77% |
| CHTR240426C00267500 | 4/23/2024 2:05 PM | 267.5 | 12.40 | 9.30 | 9.70 | 0.00 | 0.00% | 1 | 30 | 138.04% |
| CHTR240426C00270000 | 4/24/2024 7:39 PM | 270 | 8.05 | 8.20 | 8.70 | -3.75 | -31.78% | 9 | 84 | 138.06% |
| CHTR240426C00272500 | 4/24/2024 3:37 PM | 272.5 | 6.93 | 7.20 | 7.60 | -2.87 | -29.29% | 4 | 43 | 136.94% |
| CHTR240426C00275000 | 4/24/2024 3:36 PM | 275 | 6.05 | 6.30 | 6.70 | -3.35 | -35.64% | 3 | 200 | 136.65% |
| CHTR240426C00277500 | 4/24/2024 3:36 PM | 277.5 | 5.30 | 5.50 | 6.00 | -1.70 | -24.29% | 4 | 36 | 137.28% |
| CHTR240426C00280000 | 4/24/2024 7:42 PM | 280 | 4.75 | 4.60 | 5.40 | -1.85 | -28.03% | 1 | 29 | 136.84% |
| CHTR240426C00282500 | 4/24/2024 1:37 PM | 282.5 | 4.20 | 4.00 | 4.80 | -1.80 | -30.00% | 10 | 15 | 137.52% |
| CHTR240426C00285000 | 4/24/2024 5:31 PM | 285 | 3.50 | 3.40 | 4.20 | -1.70 | -32.69% | 11 | 196 | 137.21% |
| CHTR240426C00287500 | 4/23/2024 2:07 PM | 287.5 | 4.40 | 2.90 | 3.60 | 0.00 | 0.00% | 2 | 3 | 136.60% |
| CHTR240426C00290000 | 4/24/2024 7:55 PM | 290 | 2.71 | 2.55 | 3.10 | -1.84 | -40.44% | 3 | 129 | 137.11% |
| CHTR240426C00292500 | 4/18/2024 2:30 PM | 292.5 | 2.28 | 2.05 | 2.70 | 0.00 | 0.00% | - | 1 | 136.13% |
| CHTR240426C00295000 | 4/24/2024 2:44 PM | 295 | 1.90 | 1.75 | 2.35 | -1.56 | -45.09% | 6 | 59 | 136.67% |
| CHTR240426C00297500 | 4/24/2024 1:39 PM | 297.5 | 1.61 | 1.45 | 2.05 | -1.39 | -46.33% | 1 | 13 | 136.77% |
| CHTR240426C00300000 | 4/24/2024 7:16 PM | 300 | 1.40 | 1.25 | 1.75 | -1.20 | -46.15% | 148 | 274 | 137.21% |
| CHTR240426C00302500 | 4/23/2024 3:15 PM | 302.5 | 1.13 | 1.00 | 1.55 | -0.92 | -44.88% | 2 | 5 | 137.40% |
| CHTR240426C00305000 | 4/24/2024 5:51 PM | 305 | 1.00 | 0.85 | 1.35 | -1.06 | -51.46% | 13 | 50 | 138.18% |
| CHTR240426C00307500 | 4/23/2024 2:40 PM | 307.5 | 1.45 | 0.70 | 1.20 | 0.00 | 0.00% | 2 | 14 | 139.06% |
| CHTR240426C00310000 | 4/23/2024 4:39 PM | 310 | 1.50 | 0.60 | 1.00 | 0.00 | 0.00% | 8 | 268 | 139.16% |
| CHTR240426C00315000 | 4/23/2024 4:26 PM | 315 | 1.05 | 0.40 | 0.70 | 0.00 | 0.00% | 17 | 280 | 138.77% |
| CHTR240426C00317500 | 4/23/2024 3:44 PM | 317.5 | 0.90 | 0.30 | 1.25 | 0.00 | 0.00% | 2 | 12 | 154.00% |
| CHTR240426C00320000 | 4/23/2024 5:05 PM | 320 | 0.80 | 0.20 | 1.50 | 0.00 | 0.00% | 10 | 17 | 162.21% |
| CHTR240426C00325000 | 4/23/2024 3:37 PM | 325 | 0.60 | 0.15 | 2.85 | 0.00 | 0.00% | 5 | 56 | 195.75% |
| CHTR240426C00330000 | 4/23/2024 4:06 PM | 330 | 0.37 | 0.10 | 2.75 | 0.00 | 0.00% | 3 | 24 | 203.91% |
| CHTR240426C00335000 | 4/23/2024 2:44 PM | 335 | 0.20 | 0.05 | 0.00 | 0.00 | 0.00% | 9 | 1,197 | 116.41% |
| CHTR240426C00337500 | 4/18/2024 6:15 PM | 337.5 | 0.15 | 0.05 | 2.70 | 0.00 | 0.00% | - | 33 | 217.38% |
| CHTR240426C00340000 | 4/18/2024 5:33 PM | 340 | 0.15 | 0.05 | 2.65 | 0.00 | 0.00% | 15 | 16 | 221.39% |
| CHTR240426C00350000 | 4/23/2024 6:23 PM | 350 | 0.07 | 0.00 | 2.65 | 0.00 | 0.00% | 2 | 51 | 239.55% |
| CHTR240426C00355000 | 4/19/2024 2:32 PM | 355 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 31 | 40 | 247.71% |
| CHTR240426C00360000 | 3/21/2024 3:25 PM | 360 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 230.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00187500 | 4/18/2024 6:16 PM | 187.5 | 0.17 | 0.05 | 2.65 | 0.00 | 0.00% | - | 61 | 303.61% |
| CHTR240426P00190000 | 4/18/2024 2:25 PM | 190 | 0.15 | 0.05 | 2.65 | 0.00 | 0.00% | - | 10 | 294.04% |
| CHTR240426P00192500 | 4/22/2024 1:43 PM | 192.5 | 0.20 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 5 | 253.32% |
| CHTR240426P00195000 | 4/22/2024 6:57 PM | 195 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 32 | 34 | 177.34% |
| CHTR240426P00197500 | 4/18/2024 4:25 PM | 197.5 | 0.32 | 0.10 | 1.50 | 0.00 | 0.00% | - | 3 | 237.70% |
| CHTR240426P00200000 | 4/22/2024 3:02 PM | 200 | 0.22 | 0.10 | 1.85 | 0.00 | 0.00% | 107 | 108 | 238.77% |
| CHTR240426P00205000 | 4/22/2024 5:42 PM | 205 | 0.28 | 0.15 | 2.75 | 0.00 | 0.00% | 9 | 9 | 242.48% |
| CHTR240426P00207500 | 4/24/2024 4:33 PM | 207.5 | 0.25 | 0.25 | 2.80 | 0.00 | 0.00% | 4 | 4 | 236.23% |
| CHTR240426P00210000 | 4/23/2024 2:10 PM | 210 | 0.35 | 0.20 | 0.50 | 0.08 | 29.63% | 1 | 36 | 167.38% |
| CHTR240426P00215000 | 4/24/2024 1:34 PM | 215 | 0.55 | 0.35 | 0.55 | 0.04 | 7.84% | 8 | 13 | 159.96% |
| CHTR240426P00220000 | 4/24/2024 7:18 PM | 220 | 0.75 | 0.40 | 0.80 | 0.05 | 7.14% | 12 | 19 | 153.71% |
| CHTR240426P00222500 | 4/23/2024 5:19 PM | 222.5 | 0.65 | 0.60 | 0.90 | 0.00 | 0.00% | 1 | 12 | 153.22% |
| CHTR240426P00225000 | 4/24/2024 5:51 PM | 225 | 0.95 | 0.75 | 1.05 | 0.15 | 18.75% | 15 | 55 | 151.56% |
| CHTR240426P00230000 | 4/23/2024 5:38 PM | 230 | 1.08 | 1.05 | 1.40 | 0.00 | 0.00% | 13 | 50 | 146.39% |
| CHTR240426P00232500 | 4/24/2024 3:35 PM | 232.5 | 1.67 | 1.25 | 1.65 | 0.22 | 15.17% | 10 | 14 | 144.53% |
| CHTR240426P00235000 | 4/24/2024 6:24 PM | 235 | 1.90 | 1.50 | 1.90 | 0.37 | 24.18% | 12 | 10 | 142.38% |
| CHTR240426P00240000 | 4/24/2024 6:38 PM | 240 | 2.80 | 2.25 | 2.60 | 0.72 | 34.62% | 9 | 52 | 140.28% |
| CHTR240426P00242500 | 4/23/2024 2:41 PM | 242.5 | 2.70 | 2.70 | 3.10 | 0.00 | 0.00% | 14 | 117 | 139.80% |
| CHTR240426P00245000 | 4/24/2024 2:44 PM | 245 | 4.30 | 3.20 | 3.60 | 1.50 | 53.57% | 9 | 68 | 138.57% |
| CHTR240426P00247500 | 4/24/2024 3:23 PM | 247.5 | 4.65 | 3.80 | 4.20 | -0.15 | -3.13% | 11 | 25 | 137.87% |
| CHTR240426P00250000 | 4/24/2024 2:13 PM | 250 | 5.30 | 4.60 | 4.90 | 0.60 | 12.77% | 41 | 104 | 138.31% |
| CHTR240426P00252500 | 4/24/2024 6:39 PM | 252.5 | 6.30 | 5.40 | 5.70 | -0.15 | -2.33% | 29 | 31 | 138.18% |
| CHTR240426P00255000 | 4/24/2024 6:33 PM | 255 | 7.30 | 6.20 | 6.60 | 2.30 | 46.00% | 9 | 294 | 137.52% |
| CHTR240426P00257500 | 4/24/2024 5:58 PM | 257.5 | 8.00 | 7.10 | 7.60 | 2.00 | 33.33% | 28 | 36 | 137.04% |
| CHTR240426P00260000 | 4/24/2024 5:58 PM | 260 | 9.10 | 8.20 | 8.60 | 2.40 | 35.82% | 25 | 115 | 136.67% |
| CHTR240426P00262500 | 4/24/2024 3:23 PM | 262.5 | 10.57 | 9.30 | 9.70 | 1.57 | 17.44% | 15 | 50 | 135.77% |
| CHTR240426P00265000 | 4/24/2024 3:23 PM | 265 | 11.83 | 10.50 | 11.00 | 3.03 | 34.43% | 15 | 116 | 135.57% |
| CHTR240426P00267500 | 4/24/2024 1:48 PM | 267.5 | 14.50 | 11.90 | 12.30 | 4.60 | 46.46% | 1 | 15 | 135.47% |
| CHTR240426P00270000 | 4/24/2024 7:38 PM | 270 | 13.98 | 13.30 | 13.80 | 2.58 | 22.63% | 12 | 45 | 135.47% |
| CHTR240426P00275000 | 4/24/2024 7:38 PM | 275 | 17.16 | 16.40 | 16.80 | -3.14 | -15.47% | 13 | 133 | 133.94% |
| CHTR240426P00277500 | 4/19/2024 7:31 PM | 277.5 | 19.00 | 18.00 | 18.50 | 0.00 | 0.00% | 2 | 2 | 133.08% |
| CHTR240426P00280000 | 4/19/2024 4:37 PM | 280 | 21.70 | 19.60 | 20.90 | 0.00 | 0.00% | 2 | 26 | 136.11% |
| CHTR240426P00285000 | 4/23/2024 5:25 PM | 285 | 20.00 | 20.70 | 24.60 | 0.00 | 0.00% | 2 | 7 | 112.50% |
| CHTR240426P00290000 | 4/19/2024 4:24 PM | 290 | 30.20 | 24.70 | 31.50 | 0.00 | 0.00% | 1 | 5 | 136.67% |
| CHTR240426P00295000 | 4/23/2024 1:43 PM | 295 | 30.93 | 29.70 | 33.50 | 0.00 | 0.00% | 1 | 19 | 119.09% |
| CHTR240426P00297500 | 4/19/2024 4:24 PM | 297.5 | 36.70 | 33.30 | 38.80 | 0.00 | 0.00% | 1 | 1 | 167.92% |
| CHTR240426P00300000 | 4/16/2024 7:32 PM | 300 | 44.15 | 35.40 | 38.30 | 0.00 | 0.00% | 10 | 18 | 138.48% |
| CHTR240426P00302500 | 4/19/2024 4:26 PM | 302.5 | 41.10 | 37.60 | 41.20 | 0.00 | 0.00% | 1 | 1 | 146.14% |
| CHTR240426P00310000 | 4/5/2024 3:04 PM | 310 | 43.47 | 43.70 | 49.20 | 0.00 | 0.00% | 2 | 1 | 151.37% |
| CHTR240426P00315000 | 3/22/2024 5:41 PM | 315 | 24.30 | 46.00 | 54.20 | 0.00 | 0.00% | 10 | 10 | 229.64% |
| CHTR240426P00330000 | 4/3/2024 7:31 PM | 330 | 55.55 | 61.30 | 69.80 | 0.00 | 0.00% | 1 | 0 | 146.68% |
Related Tickers
CMCSA Comcast Corporation
40.21
-0.37%
TMUS T-Mobile US, Inc.
164.18
+0.57%
ATUS Altice USA, Inc.
1.9600
+2.62%
CABO Cable One, Inc.
402.98
-1.09%
LBRDK Liberty Broadband Corporation
50.01
0.00%
FYBR Frontier Communications Parent, Inc.
22.86
-0.04%
IRDM Iridium Communications Inc.
29.28
+1.88%
LBRDA Liberty Broadband Corporation
50.29
-0.06%
VOD Vodafone Group Public Limited Company
8.66
-0.35%
T AT&T Inc.
16.81
+1.88%