NasdaqGS - Nasdaq Real Time Price • USD
Charter Communications, Inc. (CHTR)
As of 11:16 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00260000 | 4/25/2024 2:53 PM | 2024-04-26 | 9.60 | 9.10 | 9.60 | -2.90 | -23.20% | 22 | 78 | 137.28% |
| CHTR240503C00260000 | 4/25/2024 2:21 PM | 2024-05-03 | 10.60 | 10.80 | 11.20 | -2.60 | -19.70% | 4 | 70 | 74.94% |
| CHTR240510C00260000 | 4/17/2024 6:43 PM | 2024-05-10 | 14.40 | 11.70 | 13.00 | 0.00 | 0.00% | 22 | 24 | 62.48% |
| CHTR240517C00260000 | 4/25/2024 2:56 PM | 2024-05-17 | 13.50 | 13.30 | 13.80 | -3.50 | -20.59% | 4 | 148 | 56.76% |
| CHTR240531C00260000 | 4/25/2024 2:21 PM | 2024-05-31 | 14.30 | 14.90 | 16.10 | -6.05 | -29.73% | 1 | 3 | 50.71% |
| CHTR240621C00260000 | 4/25/2024 2:24 PM | 2024-06-21 | 17.50 | 17.90 | 18.50 | -4.30 | -19.72% | 22 | 166 | 47.83% |
| CHTR240816C00260000 | 4/25/2024 2:20 PM | 2024-08-16 | 25.30 | 25.70 | 26.60 | -5.90 | -18.91% | 1 | 20 | 48.25% |
| CHTR240920C00260000 | 4/22/2024 2:11 PM | 2024-09-20 | 33.10 | 29.50 | 30.40 | 0.00 | 0.00% | 3 | 4 | 48.03% |
| CHTR250117C00260000 | 3/11/2024 2:23 PM | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | 0.00% | 1 | 1 | 52.73% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00260000 | 4/25/2024 2:53 PM | 2024-04-26 | 11.13 | 10.80 | 11.30 | 2.03 | 22.31% | 27 | 123 | 128.59% |
| CHTR240503P00260000 | 4/25/2024 2:21 PM | 2024-05-03 | 13.30 | 12.10 | 12.70 | 3.15 | 31.03% | 1 | 99 | 68.99% |
| CHTR240510P00260000 | 4/16/2024 3:14 PM | 2024-05-10 | 16.00 | 12.80 | 13.70 | 0.00 | 0.00% | 9 | 16 | 55.70% |
| CHTR240517P00260000 | 4/25/2024 2:59 PM | 2024-05-17 | 14.40 | 14.30 | 14.70 | 1.70 | 13.39% | 79 | 556 | 51.30% |
| CHTR240524P00260000 | 4/22/2024 4:39 PM | 2024-05-24 | 13.88 | 14.70 | 15.90 | 0.00 | 0.00% | 3 | 4 | 49.67% |
| CHTR240531P00260000 | 4/22/2024 5:02 PM | 2024-05-31 | 14.60 | 14.90 | 16.40 | 0.00 | 0.00% | 1 | 2 | 46.25% |
| CHTR240621P00260000 | 4/25/2024 2:24 PM | 2024-06-21 | 18.70 | 17.90 | 18.30 | 2.40 | 14.72% | 36 | 229 | 41.58% |
| CHTR240816P00260000 | 4/25/2024 2:21 PM | 2024-08-16 | 24.80 | 23.40 | 24.20 | 2.60 | 11.71% | 237 | 2,322 | 39.95% |
| CHTR240920P00260000 | 4/24/2024 6:06 PM | 2024-09-20 | 24.50 | 25.90 | 26.60 | 0.00 | 0.00% | 2 | 400 | 38.61% |
| CHTR250117P00260000 | 4/23/2024 7:31 PM | 2025-01-17 | 29.88 | 31.80 | 33.00 | 0.00 | 0.00% | 1 | 103 | 36.10% |
| CHTR250620P00260000 | 4/22/2024 3:48 PM | 2025-06-20 | 37.64 | 35.20 | 39.80 | 0.00 | 0.00% | 2 | 3 | 35.00% |
| CHTR251219P00260000 | 4/15/2024 7:06 PM | 2025-12-19 | 47.64 | 41.00 | 48.80 | 0.00 | 0.00% | 5 | 37 | 36.19% |
| CHTR260116P00260000 | 4/15/2024 7:06 PM | 2026-01-16 | 48.16 | 42.00 | 46.30 | 0.00 | 0.00% | - | 5 | 33.49% |
Related Tickers
CMCSA Comcast Corporation
37.84
-5.89%
TMUS T-Mobile US, Inc.
163.08
-0.67%
ATUS Altice USA, Inc.
1.8700
-4.59%
CABO Cable One, Inc.
384.69
-4.54%
LBRDK Liberty Broadband Corporation
48.37
-3.29%
FYBR Frontier Communications Parent, Inc.
22.01
-3.73%
IRDM Iridium Communications Inc.
29.14
-0.50%
VOD Vodafone Group Public Limited Company
8.55
-1.27%
LBRDA Liberty Broadband Corporation
48.67
-3.22%
VZ Verizon Communications Inc.
39.19
-0.76%