NasdaqGS - Nasdaq Real Time Price • USD
Charter Communications, Inc. (CHTR)
As of 3:26 PM EDT. Market Open.
| 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 | 47.50 | 55.40 | 0.00 | 0.00% | 3 | 3 | 129.83% |
| CHTR240426C00245000 | 4/19/2024 3:35 PM | 245 | 22.43 | 25.90 | 27.20 | 0.00 | 0.00% | 24 | 29 | 107.69% |
| CHTR240426C00250000 | 4/19/2024 3:35 PM | 250 | 18.98 | 21.60 | 23.10 | 0.00 | 0.00% | 10 | 36 | 102.15% |
| CHTR240426C00252500 | 4/19/2024 2:56 PM | 252.5 | 17.70 | 20.40 | 21.40 | 0.00 | 0.00% | 3 | 28 | 105.64% |
| CHTR240426C00255000 | 4/22/2024 2:59 PM | 255 | 19.80 | 18.60 | 19.40 | 3.50 | 21.47% | 2 | 13 | 103.35% |
| CHTR240426C00257500 | 4/22/2024 1:56 PM | 257.5 | 13.40 | 17.20 | 18.00 | 0.00 | 0.00% | 4 | 20 | 105.35% |
| CHTR240426C00260000 | 4/23/2024 6:22 PM | 260 | 16.62 | 15.40 | 16.10 | 3.22 | 24.03% | 6 | 81 | 102.15% |
| CHTR240426C00262500 | 4/23/2024 3:54 PM | 262.5 | 15.80 | 14.10 | 14.80 | 3.70 | 30.58% | 1 | 48 | 103.39% |
| CHTR240426C00265000 | 4/23/2024 4:37 PM | 265 | 14.80 | 12.70 | 13.50 | 3.50 | 30.97% | 5 | 39 | 103.37% |
| CHTR240426C00267500 | 4/23/2024 2:05 PM | 267.5 | 12.40 | 11.50 | 12.20 | 3.00 | 31.91% | 1 | 30 | 103.44% |
| CHTR240426C00270000 | 4/23/2024 5:48 PM | 270 | 11.80 | 10.40 | 11.00 | 2.80 | 31.11% | 16 | 71 | 103.64% |
| CHTR240426C00272500 | 4/23/2024 1:49 PM | 272.5 | 9.80 | 9.00 | 9.90 | 1.65 | 20.25% | 7 | 42 | 102.20% |
| CHTR240426C00275000 | 4/23/2024 5:37 PM | 275 | 9.40 | 8.20 | 8.70 | 2.20 | 30.56% | 1 | 199 | 102.22% |
| CHTR240426C00277500 | 4/22/2024 2:42 PM | 277.5 | 5.87 | 7.20 | 7.80 | 0.00 | 0.00% | 10 | 35 | 101.98% |
| CHTR240426C00280000 | 4/23/2024 2:29 PM | 280 | 6.60 | 6.40 | 6.90 | 0.93 | 16.40% | 1 | 28 | 101.92% |
| CHTR240426C00282500 | 4/22/2024 2:10 PM | 282.5 | 6.00 | 5.60 | 6.20 | 2.20 | 57.89% | 2 | 13 | 102.10% |
| CHTR240426C00285000 | 4/23/2024 2:31 PM | 285 | 5.20 | 4.90 | 5.60 | 0.88 | 20.37% | 1 | 196 | 102.59% |
| CHTR240426C00287500 | 4/23/2024 2:07 PM | 287.5 | 4.40 | 4.20 | 4.80 | 0.80 | 22.22% | 2 | 1 | 101.34% |
| CHTR240426C00290000 | 4/23/2024 4:39 PM | 290 | 4.55 | 3.70 | 4.20 | 1.34 | 41.74% | 4 | 129 | 101.49% |
| CHTR240426C00292500 | 4/18/2024 2:30 PM | 292.5 | 2.28 | 3.20 | 3.80 | 0.00 | 0.00% | - | 1 | 102.17% |
| CHTR240426C00295000 | 4/23/2024 4:39 PM | 295 | 3.46 | 2.80 | 3.20 | 1.05 | 43.57% | 3 | 62 | 101.59% |
| CHTR240426C00297500 | 4/23/2024 5:08 PM | 297.5 | 3.00 | 2.40 | 2.85 | 0.71 | 31.00% | 3 | 12 | 101.95% |
| CHTR240426C00300000 | 4/23/2024 5:09 PM | 300 | 2.60 | 2.05 | 2.50 | 0.80 | 44.44% | 5 | 274 | 102.05% |
| CHTR240426C00302500 | 4/23/2024 3:15 PM | 302.5 | 2.05 | 1.75 | 2.15 | 0.50 | 32.26% | 2 | 3 | 101.88% |
| CHTR240426C00305000 | 4/23/2024 4:39 PM | 305 | 2.06 | 1.50 | 1.85 | 0.78 | 60.94% | 1 | 49 | 101.90% |
| CHTR240426C00307500 | 4/22/2024 2:43 PM | 307.5 | 1.45 | 1.30 | 1.65 | 0.30 | 26.09% | 2 | 12 | 102.69% |
| CHTR240426C00310000 | 4/23/2024 4:39 PM | 310 | 1.50 | 1.10 | 1.45 | 0.55 | 57.89% | 8 | 266 | 102.98% |
| CHTR240426C00315000 | 4/23/2024 4:26 PM | 315 | 1.05 | 0.80 | 1.10 | 0.20 | 23.53% | 17 | 267 | 103.61% |
| CHTR240426C00317500 | 4/19/2024 1:30 PM | 317.5 | 0.90 | 0.65 | 1.00 | 0.40 | 80.00% | 2 | 10 | 104.10% |
| CHTR240426C00320000 | 4/23/2024 5:05 PM | 320 | 0.80 | 0.55 | 0.85 | 0.40 | 100.00% | 10 | 16 | 104.15% |
| CHTR240426C00325000 | 4/23/2024 3:36 PM | 325 | 0.60 | 0.40 | 0.70 | 0.15 | 33.33% | 5 | 55 | 106.06% |
| CHTR240426C00330000 | 4/23/2024 4:06 PM | 330 | 0.37 | 0.30 | 1.30 | 0.17 | 85.00% | 3 | 24 | 121.19% |
| CHTR240426C00335000 | 4/23/2024 2:44 PM | 335 | 0.20 | 0.05 | 0.30 | 0.05 | 33.33% | 9 | 1,190 | 99.02% |
| CHTR240426C00337500 | 4/18/2024 6:15 PM | 337.5 | 0.15 | 0.00 | 3.00 | 0.00 | 0.00% | - | 33 | 150.24% |
| CHTR240426C00340000 | 4/18/2024 5:33 PM | 340 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 16 | 172.68% |
| CHTR240426C00350000 | 4/23/2024 6:23 PM | 350 | 0.07 | 0.00 | 1.45 | 0.02 | 40.00% | 2 | 49 | 144.53% |
| CHTR240426C00355000 | 4/19/2024 2:32 PM | 355 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 31 | 40 | 151.51% |
| CHTR240426C00360000 | 3/21/2024 3:25 PM | 360 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 157.42% |
| 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 | 0.00 | 1.50 | 0.00 | 0.00% | - | 61 | 195.70% |
| CHTR240426P00190000 | 4/18/2024 2:25 PM | 190 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | - | 10 | 189.55% |
| CHTR240426P00192500 | 4/22/2024 1:43 PM | 192.5 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 183.50% |
| CHTR240426P00195000 | 4/22/2024 6:57 PM | 195 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 32 | 34 | 177.44% |
| CHTR240426P00197500 | 4/18/2024 4:25 PM | 197.5 | 0.32 | 0.05 | 1.50 | 0.00 | 0.00% | - | 3 | 172.56% |
| CHTR240426P00200000 | 4/22/2024 3:02 PM | 200 | 0.22 | 0.05 | 0.50 | 0.00 | 0.00% | 107 | 108 | 138.97% |
| CHTR240426P00205000 | 4/22/2024 5:42 PM | 205 | 0.28 | 0.10 | 1.50 | 0.00 | 0.00% | 9 | 9 | 155.91% |
| CHTR240426P00207500 | 4/22/2024 5:50 PM | 207.5 | 0.25 | 0.10 | 0.30 | 0.00 | 0.00% | 2 | 4 | 117.77% |
| CHTR240426P00210000 | 4/22/2024 2:38 PM | 210 | 0.27 | 0.20 | 0.50 | -0.23 | -46.00% | 1 | 35 | 123.54% |
| CHTR240426P00215000 | 4/22/2024 6:34 PM | 215 | 0.51 | 0.25 | 0.60 | 0.00 | 0.00% | 5 | 13 | 117.38% |
| CHTR240426P00220000 | 4/23/2024 1:42 PM | 220 | 0.70 | 0.55 | 0.85 | -0.08 | -10.26% | 1 | 19 | 118.12% |
| CHTR240426P00222500 | 4/22/2024 4:27 PM | 222.5 | 0.65 | 0.65 | 0.85 | -0.40 | -38.10% | 1 | 11 | 114.31% |
| CHTR240426P00225000 | 4/23/2024 4:58 PM | 225 | 0.80 | 0.80 | 1.00 | -0.60 | -42.86% | 27 | 30 | 113.33% |
| CHTR240426P00230000 | 4/23/2024 5:38 PM | 230 | 1.08 | 1.10 | 1.35 | -0.42 | -28.00% | 13 | 48 | 110.16% |
| CHTR240426P00232500 | 4/23/2024 7:07 PM | 232.5 | 1.45 | 1.35 | 1.55 | -1.35 | -48.21% | 12 | 2 | 109.08% |
| CHTR240426P00235000 | 4/23/2024 4:24 PM | 235 | 1.53 | 1.60 | 1.80 | -0.52 | -25.37% | 1 | 11 | 107.81% |
| CHTR240426P00240000 | 4/23/2024 4:24 PM | 240 | 2.08 | 2.30 | 2.50 | -0.78 | -27.27% | 2 | 51 | 106.67% |
| CHTR240426P00242500 | 4/23/2024 2:41 PM | 242.5 | 2.70 | 2.70 | 2.95 | -1.30 | -32.50% | 14 | 112 | 106.06% |
| CHTR240426P00245000 | 4/23/2024 4:24 PM | 245 | 2.80 | 3.10 | 3.40 | -1.50 | -34.88% | 1 | 67 | 104.69% |
| CHTR240426P00247500 | 4/19/2024 7:14 PM | 247.5 | 4.80 | 3.70 | 4.00 | 0.00 | 0.00% | 19 | 25 | 104.83% |
| CHTR240426P00250000 | 4/23/2024 6:24 PM | 250 | 4.08 | 4.20 | 4.70 | -1.12 | -21.54% | 29 | 64 | 104.10% |
| CHTR240426P00252500 | 4/19/2024 7:00 PM | 252.5 | 6.45 | 4.90 | 5.50 | 0.00 | 0.00% | 10 | 31 | 104.25% |
| CHTR240426P00255000 | 4/23/2024 3:22 PM | 255 | 5.00 | 5.80 | 6.20 | -1.80 | -26.47% | 261 | 51 | 104.08% |
| CHTR240426P00257500 | 4/23/2024 4:24 PM | 257.5 | 6.00 | 6.40 | 7.00 | -2.00 | -25.00% | 3 | 36 | 102.12% |
| CHTR240426P00260000 | 4/23/2024 5:43 PM | 260 | 6.70 | 7.60 | 8.10 | -2.27 | -25.31% | 4 | 113 | 103.76% |
| CHTR240426P00262500 | 4/23/2024 2:14 PM | 262.5 | 7.70 | 8.60 | 9.20 | -2.20 | -22.22% | 8 | 44 | 103.59% |
| CHTR240426P00265000 | 4/23/2024 3:34 PM | 265 | 8.80 | 9.80 | 10.20 | -2.62 | -22.94% | 4 | 118 | 103.09% |
| CHTR240426P00267500 | 4/22/2024 6:21 PM | 267.5 | 9.90 | 10.90 | 11.40 | -2.75 | -21.74% | 3 | 12 | 102.27% |
| CHTR240426P00270000 | 4/23/2024 4:00 PM | 270 | 11.40 | 12.10 | 12.70 | -3.20 | -21.92% | 3 | 42 | 101.59% |
| CHTR240426P00275000 | 4/19/2024 1:43 PM | 275 | 20.30 | 15.00 | 15.60 | 0.00 | 0.00% | 51 | 133 | 101.50% |
| CHTR240426P00277500 | 4/19/2024 7:31 PM | 277.5 | 19.00 | 16.70 | 17.20 | 0.00 | 0.00% | 2 | 2 | 102.16% |
| CHTR240426P00280000 | 4/19/2024 4:37 PM | 280 | 21.70 | 18.00 | 18.70 | 0.00 | 0.00% | 2 | 26 | 99.73% |
| CHTR240426P00285000 | 4/23/2024 5:25 PM | 285 | 20.00 | 21.60 | 22.50 | -6.65 | -24.95% | 2 | 5 | 101.27% |
| CHTR240426P00290000 | 4/19/2024 4:24 PM | 290 | 30.20 | 25.40 | 26.20 | 0.00 | 0.00% | 1 | 5 | 100.59% |
| CHTR240426P00295000 | 4/19/2024 5:55 PM | 295 | 30.93 | 29.10 | 30.40 | -1.07 | -3.34% | 1 | 20 | 99.27% |
| CHTR240426P00297500 | 4/19/2024 4:24 PM | 297.5 | 36.70 | 31.30 | 32.60 | 0.00 | 0.00% | 1 | 1 | 100.49% |
| CHTR240426P00300000 | 4/16/2024 7:32 PM | 300 | 44.15 | 32.90 | 35.00 | 0.00 | 0.00% | 10 | 18 | 98.19% |
| CHTR240426P00302500 | 4/19/2024 4:26 PM | 302.5 | 41.10 | 35.30 | 37.00 | 0.00 | 0.00% | 1 | 1 | 98.12% |
| CHTR240426P00310000 | 4/5/2024 3:04 PM | 310 | 43.47 | 41.00 | 46.80 | 0.00 | 0.00% | 2 | 1 | 115.92% |
| CHTR240426P00315000 | 3/22/2024 5:41 PM | 315 | 24.30 | 46.00 | 54.20 | 0.00 | 0.00% | 10 | 10 | 143.85% |
| CHTR240426P00330000 | 4/3/2024 7:31 PM | 330 | 55.55 | 57.80 | 65.70 | 0.00 | 0.00% | 1 | 0 | 179.39% |
Related Tickers
CMCSA Comcast Corporation
40.62
+0.11%
TMUS T-Mobile US, Inc.
163.47
+0.68%
LBRDK Liberty Broadband Corporation
50.31
+0.89%
CABO Cable One, Inc.
408.08
+0.29%
ATUS Altice USA, Inc.
1.9450
+1.30%
LBRDA Liberty Broadband Corporation
50.43
+0.62%
FYBR Frontier Communications Parent, Inc.
22.92
+5.14%
IRDM Iridium Communications Inc.
28.68
+2.03%
VOD Vodafone Group Public Limited Company
8.70
+0.93%
LBTYK Liberty Global Ltd.
17.45
+2.41%