NasdaqGS - Nasdaq Real Time Price • USD
Charter Communications, Inc. (CHTR)
At close: 4:00 PM EDT
After hours: 4:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419C00210000 | 11/28/2023 3:07 PM | 210 | 189.20 | 182.00 | 191.00 | 0.00 | 0.00% | - | 1 | 3,685.45% |
| CHTR240419C00240000 | 3/6/2024 6:35 PM | 240 | 37.25 | 26.10 | 32.90 | 0.00 | 0.00% | 1 | 1 | 251.61% |
| CHTR240419C00245000 | 4/19/2024 3:18 PM | 245 | 18.39 | 15.80 | 24.40 | 0.88 | 5.03% | 6 | 6 | 218.02% |
| CHTR240419C00250000 | 4/16/2024 5:03 PM | 250 | 8.30 | 10.80 | 18.70 | 0.00 | 0.00% | 360 | 365 | 170.29% |
| CHTR240419C00255000 | 4/18/2024 4:34 PM | 255 | 6.50 | 6.30 | 13.90 | 1.28 | 24.52% | 3 | 34 | 142.72% |
| CHTR240419C00257500 | 4/18/2024 2:44 PM | 257.5 | 3.90 | 3.80 | 11.90 | 0.00 | 0.00% | 12 | 59 | 135.94% |
| CHTR240419C00260000 | 4/19/2024 7:58 PM | 260 | 5.69 | 2.55 | 9.10 | 3.82 | 204.28% | 18 | 35 | 112.11% |
| CHTR240419C00262500 | 4/19/2024 6:12 PM | 262.5 | 2.10 | 0.15 | 6.90 | 1.08 | 105.88% | 26 | 54 | 98.71% |
| CHTR240419C00265000 | 4/19/2024 7:38 PM | 265 | 0.23 | 0.05 | 0.70 | -0.62 | -72.94% | 34 | 175 | 10.65% |
| CHTR240419C00267500 | 4/19/2024 7:07 PM | 267.5 | 0.05 | 0.00 | 0.90 | -0.25 | -83.33% | 17 | 57 | 32.72% |
| CHTR240419C00270000 | 4/19/2024 2:25 PM | 270 | 0.12 | 0.00 | 1.25 | -0.10 | -45.45% | 1 | 198 | 54.93% |
| CHTR240419C00272500 | 4/19/2024 2:10 PM | 272.5 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 5 | 130 | 37.40% |
| CHTR240419C00275000 | 4/18/2024 4:37 PM | 275 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 239 | 40.33% |
| CHTR240419C00277500 | 4/16/2024 4:48 PM | 277.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 126 | 64.26% |
| CHTR240419C00280000 | 4/19/2024 3:40 PM | 280 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 469 | 50.00% |
| CHTR240419C00282500 | 4/19/2024 2:13 PM | 282.5 | 0.05 | 0.00 | 1.40 | -0.10 | -66.67% | 3 | 93 | 96.58% |
| CHTR240419C00285000 | 4/19/2024 3:07 PM | 285 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 2,155 | 57.81% |
| CHTR240419C00287500 | 4/12/2024 2:08 PM | 287.5 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 54 | 117.38% |
| CHTR240419C00290000 | 4/19/2024 3:41 PM | 290 | 0.18 | 0.00 | 0.05 | 0.06 | 50.00% | 1 | 582 | 70.31% |
| CHTR240419C00292500 | 4/15/2024 6:54 PM | 292.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 90 | 91.41% |
| CHTR240419C00295000 | 4/15/2024 6:54 PM | 295 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 63 | 82.03% |
| CHTR240419C00297500 | 4/9/2024 3:51 PM | 297.5 | 0.93 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 86 | 152.34% |
| CHTR240419C00300000 | 4/19/2024 4:28 PM | 300 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 451 | 92.97% |
| CHTR240419C00302500 | 4/16/2024 5:05 PM | 302.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 37 | 168.75% |
| CHTR240419C00305000 | 4/19/2024 4:28 PM | 305 | 0.01 | 0.00 | 1.50 | -0.11 | -91.67% | 2 | 36 | 176.66% |
| CHTR240419C00307500 | 4/16/2024 2:07 PM | 307.5 | 0.81 | 0.00 | 0.00 | 0.76 | 1,520.00% | 1 | 153 | 50.00% |
| CHTR240419C00310000 | 4/17/2024 3:42 PM | 310 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 711 | 114.84% |
| CHTR240419C00312500 | 4/3/2024 2:14 PM | 312.5 | 0.63 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 9 | 199.71% |
| CHTR240419C00315000 | 4/18/2024 6:19 PM | 315 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 27 | 207.13% |
| CHTR240419C00317500 | 4/16/2024 1:55 PM | 317.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 9 | 214.45% |
| CHTR240419C00320000 | 4/18/2024 2:43 PM | 320 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 814 | 135.16% |
| CHTR240419C00322500 | 4/11/2024 5:53 PM | 322.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 21 | 228.71% |
| CHTR240419C00325000 | 4/18/2024 6:19 PM | 325 | 0.18 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 32 | 187.30% |
| CHTR240419C00330000 | 4/18/2024 2:35 PM | 330 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,985 | 154.69% |
| CHTR240419C00335000 | 4/19/2024 4:34 PM | 335 | 0.10 | 0.00 | 0.10 | -0.23 | -69.70% | 4 | 12 | 176.56% |
| CHTR240419C00340000 | 4/16/2024 2:17 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 198 | 173.44% |
| CHTR240419C00345000 | 4/2/2024 5:07 PM | 345 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 4 | 282.72% |
| CHTR240419C00350000 | 4/8/2024 3:40 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 202 | 190.63% |
| CHTR240419C00355000 | 3/19/2024 2:24 PM | 355 | 0.80 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 306.84% |
| CHTR240419C00360000 | 4/8/2024 5:08 PM | 360 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 197 | 207.81% |
| CHTR240419C00370000 | 4/4/2024 5:03 PM | 370 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 301 | 225.00% |
| CHTR240419C00380000 | 4/8/2024 5:25 PM | 380 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 154 | 240.63% |
| CHTR240419C00390000 | 4/11/2024 1:47 PM | 390 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 494 | 256.25% |
| CHTR240419C00400000 | 4/11/2024 2:57 PM | 400 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 110 | 396.29% |
| CHTR240419C00410000 | 2/2/2024 5:22 PM | 410 | 1.16 | 0.10 | 4.10 | 0.00 | 0.00% | 1 | 51 | 521.58% |
| CHTR240419C00420000 | 4/10/2024 5:12 PM | 420 | 1.50 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 36 | 431.06% |
| CHTR240419C00430000 | 3/26/2024 7:22 PM | 430 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 49 | 448.83% |
| CHTR240419C00440000 | 3/19/2024 4:03 PM | 440 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 53 | 415.63% |
| CHTR240419C00450000 | 2/2/2024 8:57 PM | 450 | 0.30 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 13 | 497.66% |
| CHTR240419C00460000 | 2/27/2024 7:31 PM | 460 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 3 | 10 | 612.99% |
| CHTR240419C00470000 | 3/21/2024 6:55 PM | 470 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 614 | 362.50% |
| CHTR240419C00480000 | 3/19/2024 2:22 PM | 480 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 50 | 52 | 462.50% |
| CHTR240419C00490000 | 3/7/2024 4:00 PM | 490 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 567.19% |
| CHTR240419C00500000 | 3/7/2024 4:54 PM | 500 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 101 | 398.44% |
| CHTR240419C00520000 | 3/6/2024 8:53 PM | 520 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 11 | 478.13% |
| CHTR240419C00540000 | 3/6/2024 8:53 PM | 540 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| CHTR240419C00560000 | 3/6/2024 8:53 PM | 560 | 0.06 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 664.84% |
| CHTR240419C00580000 | 3/6/2024 8:53 PM | 580 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 689.84% |
| CHTR240419C00600000 | 3/6/2024 8:54 PM | 600 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 36 | 78 | 548.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419P00145000 | 3/11/2024 1:30 PM | 145 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| CHTR240419P00180000 | 2/12/2024 2:30 PM | 180 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 420.12% |
| CHTR240419P00185000 | 3/19/2024 2:18 PM | 185 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 6 | 381.64% |
| CHTR240419P00190000 | 2/1/2024 5:49 PM | 190 | 0.15 | 0.00 | 3.90 | 0.00 | 0.00% | - | 1 | 455.08% |
| CHTR240419P00200000 | 4/2/2024 4:48 PM | 200 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 50 | 199.22% |
| CHTR240419P00210000 | 4/12/2024 5:23 PM | 210 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 49 | 254.10% |
| CHTR240419P00215000 | 4/5/2024 7:58 PM | 215 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 100 | 200 | 248.63% |
| CHTR240419P00220000 | 4/17/2024 2:34 PM | 220 | 0.08 | 0.00 | 1.45 | 0.00 | 0.00% | 6 | 198 | 228.03% |
| CHTR240419P00222500 | 4/10/2024 6:57 PM | 222.5 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 218.56% |
| CHTR240419P00225000 | 4/18/2024 6:36 PM | 225 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 12 | 207.32% |
| CHTR240419P00230000 | 4/19/2024 7:20 PM | 230 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 238 | 107.81% |
| CHTR240419P00235000 | 4/18/2024 5:11 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 38 | 92.97% |
| CHTR240419P00240000 | 4/19/2024 4:34 PM | 240 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 131 | 904 | 78.13% |
| CHTR240419P00242500 | 4/19/2024 3:17 PM | 242.5 | 0.05 | 0.00 | 0.90 | -0.55 | -91.67% | 79 | 31 | 114.45% |
| CHTR240419P00245000 | 4/19/2024 3:49 PM | 245 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 59 | 102 | 64.06% |
| CHTR240419P00247500 | 4/19/2024 1:56 PM | 247.5 | 0.10 | 0.00 | 1.30 | -0.87 | -89.69% | 45 | 826 | 102.83% |
| CHTR240419P00250000 | 4/19/2024 7:19 PM | 250 | 0.01 | 0.00 | 0.10 | -0.22 | -95.65% | 220 | 1,862 | 54.30% |
| CHTR240419P00252500 | 4/19/2024 1:54 PM | 252.5 | 0.19 | 0.00 | 0.20 | -1.97 | -91.20% | 10 | 26 | 52.05% |
| CHTR240419P00255000 | 4/19/2024 7:08 PM | 255 | 0.10 | 0.00 | 0.20 | -0.67 | -87.01% | 21 | 489 | 50.00% |
| CHTR240419P00257500 | 4/19/2024 3:08 PM | 257.5 | 0.22 | 0.00 | 0.20 | -1.28 | -85.33% | 9 | 38 | 40.14% |
| CHTR240419P00260000 | 4/19/2024 7:56 PM | 260 | 0.05 | 0.00 | 0.05 | -2.05 | -97.62% | 73 | 566 | 21.88% |
| CHTR240419P00262500 | 4/19/2024 5:08 PM | 262.5 | 0.20 | 0.00 | 0.10 | -4.06 | -95.31% | 25 | 84 | 15.33% |
| CHTR240419P00265000 | 4/19/2024 6:35 PM | 265 | 0.86 | 0.00 | 0.25 | -5.23 | -85.88% | 39 | 281 | 6.23% |
| CHTR240419P00267500 | 4/17/2024 3:51 PM | 267.5 | 9.35 | 0.15 | 6.30 | 0.00 | 0.00% | 1 | 33 | 91.21% |
| CHTR240419P00270000 | 4/19/2024 6:48 PM | 270 | 4.90 | 3.50 | 8.00 | -6.08 | -55.37% | 10 | 585 | 94.19% |
| CHTR240419P00272500 | 4/19/2024 4:30 PM | 272.5 | 8.93 | 3.00 | 11.40 | -4.84 | -35.15% | 3 | 53 | 127.81% |
| CHTR240419P00275000 | 4/19/2024 4:30 PM | 275 | 13.43 | 5.50 | 13.80 | -2.37 | -15.00% | 53 | 104 | 141.31% |
| CHTR240419P00277500 | 4/19/2024 7:31 PM | 277.5 | 13.00 | 8.30 | 16.00 | -3.85 | -22.85% | 2 | 6 | 149.63% |
| CHTR240419P00280000 | 4/19/2024 5:34 PM | 280 | 15.00 | 10.90 | 18.10 | -7.80 | -34.21% | 12 | 323 | 154.64% |
| CHTR240419P00282500 | 4/10/2024 2:52 PM | 282.5 | 21.80 | 13.10 | 21.70 | 0.00 | 0.00% | 3 | 1 | 64.45% |
| CHTR240419P00285000 | 4/17/2024 5:53 PM | 285 | 23.50 | 15.60 | 24.20 | 0.00 | 0.00% | 36 | 0 | 71.88% |
| CHTR240419P00287500 | 4/18/2024 6:37 PM | 287.5 | 25.00 | 18.10 | 26.70 | 0.00 | 0.00% | 130 | 27 | 78.91% |
| CHTR240419P00290000 | 4/18/2024 7:05 PM | 290 | 26.23 | 20.50 | 29.40 | -7.69 | -22.67% | 5 | 216 | 91.41% |
| CHTR240419P00292500 | 4/18/2024 7:05 PM | 292.5 | 31.40 | 23.10 | 31.70 | 0.00 | 0.00% | 129 | 30 | 92.77% |
| CHTR240419P00295000 | 4/17/2024 5:53 PM | 295 | 33.10 | 25.60 | 34.20 | 0.00 | 0.00% | 31 | 6 | 99.61% |
| CHTR240419P00297500 | 4/18/2024 6:36 PM | 297.5 | 35.70 | 27.70 | 37.00 | 0.00 | 0.00% | 11 | 5 | 97.27% |
| CHTR240419P00300000 | 4/18/2024 7:05 PM | 300 | 42.90 | 30.10 | 40.00 | 0.00 | 0.00% | 240 | 36 | 129.49% |
| CHTR240419P00302500 | 4/4/2024 3:15 PM | 302.5 | 26.40 | 33.00 | 42.00 | 0.00 | 0.00% | 1 | 0 | 131.64% |
| CHTR240419P00305000 | 3/21/2024 6:57 PM | 305 | 16.15 | 35.30 | 45.00 | 0.00 | 0.00% | 1 | 0 | 152.05% |
| CHTR240419P00310000 | 4/18/2024 7:05 PM | 310 | 53.70 | 40.30 | 50.00 | 0.00 | 0.00% | 154 | 28 | 166.02% |
| CHTR240419P00320000 | 4/12/2024 6:46 PM | 320 | 60.60 | 50.00 | 59.80 | 0.00 | 0.00% | 4 | 2 | 160.94% |
| CHTR240419P00330000 | 4/17/2024 7:29 PM | 330 | 68.40 | 60.20 | 70.00 | 0.00 | 0.00% | 4 | 1 | 212.89% |
| CHTR240419P00340000 | 3/18/2024 6:14 PM | 340 | 40.28 | 77.80 | 85.00 | 0.00 | 0.00% | 15 | 0 | 485.74% |
| CHTR240419P00350000 | 3/27/2024 6:36 PM | 350 | 54.30 | 80.20 | 90.00 | 0.00 | 0.00% | 4 | 2 | 259.18% |
| CHTR240419P00360000 | 4/18/2024 7:05 PM | 360 | 104.50 | 90.10 | 100.00 | 0.00 | 0.00% | 107 | 21 | 273.63% |
| CHTR240419P00370000 | 4/18/2024 7:05 PM | 370 | 114.50 | 100.20 | 110.00 | 0.00 | 0.00% | 170 | 60 | 301.56% |
| CHTR240419P00380000 | 4/18/2024 7:05 PM | 380 | 125.30 | 110.20 | 120.00 | 0.00 | 0.00% | 80 | 17 | 321.48% |
| CHTR240419P00390000 | 2/7/2024 8:00 PM | 390 | 105.20 | 102.60 | 110.10 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| CHTR240419P00400000 | 4/18/2024 7:05 PM | 400 | 143.40 | 130.10 | 140.00 | 0.00 | 0.00% | 20 | 7 | 350.59% |
| CHTR240419P00410000 | 3/27/2024 7:55 PM | 410 | 116.69 | 140.10 | 150.00 | 0.00 | 0.00% | 4 | 0 | 368.36% |
| CHTR240419P00420000 | 2/7/2024 8:00 PM | 420 | 135.40 | 132.70 | 140.10 | 0.00 | 0.00% | 147 | 0 | 0.00% |
| CHTR240419P00430000 | 2/7/2024 8:00 PM | 430 | 145.20 | 142.70 | 150.20 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| CHTR240419P00440000 | 2/7/2024 7:31 PM | 440 | 158.30 | 153.20 | 160.20 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| CHTR240419P00450000 | 2/2/2024 8:57 PM | 450 | 130.72 | 152.70 | 160.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CHTR240419P00460000 | 2/2/2024 8:57 PM | 460 | 140.75 | 162.60 | 170.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CHTR240419P00470000 | 12/29/2023 4:31 PM | 470 | 82.20 | 85.90 | 94.40 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
CMCSA Comcast Corporation
40.24
+1.56%
LBRDK Liberty Broadband Corporation
49.88
+2.09%
TMUS T-Mobile US, Inc.
162.33
+0.92%
LBRDA Liberty Broadband Corporation
50.10
+2.00%
CABO Cable One, Inc.
395.61
-0.68%
ATUS Altice USA, Inc.
1.9700
+3.14%
VOD Vodafone Group Public Limited Company
8.34
+0.72%
VZ Verizon Communications Inc.
40.49
+0.90%
T AT&T Inc.
16.51
+1.10%
LUMN Lumen Technologies, Inc.
1.3100
-0.76%