NasdaqGS - Delayed Quote • USD
Charter Communications, Inc. (CHTR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00240000 | 4/8/2024 2:16 PM | 2024-05-17 | 35.60 | 29.20 | 35.50 | 0.00 | 0.00% | 2 | 2 | 60.40% |
| CHTR240621C00240000 | 4/10/2024 3:16 PM | 2024-06-21 | 35.30 | 32.70 | 39.50 | 0.00 | 0.00% | - | 3 | 50.64% |
| CHTR240920C00240000 | 3/28/2024 4:09 PM | 2024-09-20 | 64.30 | 43.10 | 48.50 | 0.00 | 0.00% | 2 | 2 | 52.90% |
| CHTR251219C00240000 | 4/8/2024 4:53 PM | 2025-12-19 | 84.00 | 75.00 | 82.00 | 0.00 | 0.00% | - | 1 | 50.96% |
| CHTR260116C00240000 | 2/6/2024 4:21 PM | 2026-01-16 | 100.00 | 87.00 | 95.00 | 0.00 | 0.00% | 1 | 3 | 59.97% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00240000 | 4/19/2024 7:00 PM | 2024-04-26 | 3.10 | 2.90 | 3.20 | -1.15 | -27.06% | 12 | 47 | 82.69% |
| CHTR240503P00240000 | 4/12/2024 3:58 PM | 2024-05-03 | 4.50 | 3.80 | 4.20 | -0.90 | -16.67% | 3 | 13 | 65.27% |
| CHTR240510P00240000 | 4/11/2024 6:37 PM | 2024-05-10 | 5.10 | 4.60 | 5.20 | 0.00 | 0.00% | 15 | 14 | 58.23% |
| CHTR240517P00240000 | 4/19/2024 7:53 PM | 2024-05-17 | 5.80 | 5.80 | 6.00 | -1.42 | -19.67% | 34 | 139 | 54.98% |
| CHTR240621P00240000 | 4/19/2024 4:07 PM | 2024-06-21 | 9.50 | 9.00 | 9.40 | -1.60 | -14.41% | 2 | 249 | 46.60% |
| CHTR240816P00240000 | 4/19/2024 4:50 PM | 2024-08-16 | 14.90 | 14.30 | 15.50 | -1.40 | -8.59% | 5 | 279 | 45.70% |
| CHTR240920P00240000 | 4/18/2024 3:01 PM | 2024-09-20 | 18.20 | 16.50 | 17.20 | 0.00 | 0.00% | 1 | 309 | 42.99% |
| CHTR250117P00240000 | 4/18/2024 5:44 PM | 2025-01-17 | 24.70 | 22.00 | 23.50 | 0.00 | 0.00% | 19 | 223 | 40.01% |
| CHTR251219P00240000 | 2/26/2024 7:47 PM | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | 0.00% | 1 | 11 | 32.31% |
| CHTR260116P00240000 | 4/5/2024 3:37 PM | 2026-01-16 | 35.40 | 33.90 | 36.20 | 0.00 | 0.00% | 1 | 3 | 36.26% |
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%