NasdaqGS - Nasdaq Real Time Price • USD
Charter Communications, Inc. (CHTR)
As of 12:33 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00240000 | 5/3/2024 6:29 PM | 240 | 25.95 | 39.00 | 45.00 | 0.00 | 0.00% | 1 | 1 | 151.81% |
| CHTR240510C00247500 | 4/26/2024 3:25 PM | 247.5 | 11.50 | 30.60 | 37.70 | 0.00 | 0.00% | 6 | 3 | 123.17% |
| CHTR240510C00250000 | 5/3/2024 5:09 PM | 250 | 16.41 | 28.10 | 35.80 | 0.00 | 0.00% | 3 | 5 | 121.39% |
| CHTR240510C00252500 | 4/30/2024 2:02 PM | 252.5 | 8.10 | 26.60 | 32.10 | 0.00 | 0.00% | - | 1 | 112.31% |
| CHTR240510C00255000 | 5/3/2024 5:16 PM | 255 | 11.70 | 22.90 | 29.90 | 0.00 | 0.00% | 5 | 19 | 97.17% |
| CHTR240510C00257500 | 5/7/2024 5:31 PM | 257.5 | 14.00 | 20.70 | 27.90 | 0.00 | 0.00% | 4 | 23 | 96.68% |
| CHTR240510C00260000 | 5/6/2024 6:43 PM | 260 | 12.71 | 19.80 | 25.60 | 0.00 | 0.00% | 1 | 51 | 102.37% |
| CHTR240510C00262500 | 5/3/2024 6:27 PM | 262.5 | 6.30 | 17.30 | 22.40 | 0.00 | 0.00% | 3 | 100 | 89.50% |
| CHTR240510C00265000 | 5/3/2024 6:56 PM | 265 | 4.90 | 14.90 | 19.70 | 0.00 | 0.00% | 12 | 215 | 80.79% |
| CHTR240510C00267500 | 5/8/2024 1:37 PM | 267.5 | 9.85 | 11.90 | 17.50 | 1.95 | 24.68% | 2 | 30 | 71.34% |
| CHTR240510C00270000 | 5/7/2024 7:59 PM | 270 | 13.80 | 11.50 | 16.50 | 10.95 | 384.21% | 2 | 46 | 83.86% |
| CHTR240510C00272500 | 5/8/2024 2:01 PM | 272.5 | 10.60 | 9.60 | 12.00 | 7.60 | 253.33% | 15 | 66 | 66.65% |
| CHTR240510C00275000 | 5/8/2024 3:54 PM | 275 | 7.60 | 8.10 | 11.00 | 6.00 | 375.00% | 31 | 112 | 69.89% |
| CHTR240510C00277500 | 5/8/2024 4:01 PM | 277.5 | 6.43 | 5.70 | 7.20 | 4.93 | 328.67% | 294 | 239 | 52.93% |
| CHTR240510C00280000 | 5/8/2024 3:35 PM | 280 | 4.63 | 4.80 | 6.50 | 3.19 | 221.53% | 279 | 442 | 57.76% |
| CHTR240510C00282500 | 5/8/2024 3:42 PM | 282.5 | 3.60 | 4.10 | 4.80 | 2.25 | 166.67% | 60 | 32 | 56.89% |
| CHTR240510C00285000 | 5/8/2024 3:38 PM | 285 | 2.65 | 2.85 | 3.90 | 2.30 | 657.14% | 321 | 555 | 55.52% |
| CHTR240510C00287500 | 5/8/2024 3:33 PM | 287.5 | 1.95 | 2.35 | 2.95 | 1.65 | 550.00% | 80 | 55 | 56.15% |
| CHTR240510C00290000 | 5/8/2024 3:35 PM | 290 | 1.33 | 1.60 | 2.75 | 0.88 | 195.56% | 100 | 80 | 58.18% |
| CHTR240510C00295000 | 5/8/2024 2:42 PM | 295 | 1.01 | 0.85 | 1.20 | 0.71 | 236.67% | 58 | 10 | 54.88% |
| CHTR240510C00300000 | 5/8/2024 3:22 PM | 300 | 0.40 | 0.25 | 0.65 | 0.12 | 42.86% | 64 | 9 | 53.22% |
| CHTR240510C00305000 | 4/15/2024 7:00 PM | 305 | 2.30 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 1 | 57.42% |
| CHTR240510C00310000 | 5/2/2024 2:00 PM | 310 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 2 | 4 | 66.89% |
| CHTR240510C00315000 | 5/6/2024 4:31 PM | 315 | 0.05 | 0.05 | 1.10 | 0.00 | 0.00% | 3 | 10 | 84.18% |
| CHTR240510C00320000 | 5/6/2024 3:39 PM | 320 | 0.05 | 0.05 | 1.00 | 0.00 | 0.00% | 36 | 99 | 90.92% |
| CHTR240510C00325000 | 5/8/2024 3:24 PM | 325 | 0.15 | 0.00 | 0.40 | 0.10 | 200.00% | 2 | 20 | 83.50% |
| CHTR240510C00330000 | 5/8/2024 4:11 PM | 330 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 98 | 101 | 78.91% |
| CHTR240510C00332500 | 5/8/2024 2:29 PM | 332.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 13 | 84.96% |
| CHTR240510C00335000 | 5/8/2024 1:48 PM | 335 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 73 | 115.53% |
| CHTR240510C00340000 | 5/7/2024 2:05 PM | 340 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 70 | 130.62% |
| CHTR240510C00345000 | 5/8/2024 3:22 PM | 345 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 21 | 94 | 92.19% |
| CHTR240510C00350000 | 4/29/2024 1:33 PM | 350 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 25 | 145.51% |
| CHTR240510C00385000 | 4/26/2024 2:06 PM | 385 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 20 | 192.48% |
| CHTR240510C00390000 | 4/26/2024 2:02 PM | 390 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 198.63% |
| CHTR240510C00400000 | 4/26/2024 1:56 PM | 400 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 13 | 13 | 166.60% |
| CHTR240510C00440000 | 4/26/2024 1:37 PM | 440 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 6 | 254.49% |
| CHTR240510C00450000 | 4/26/2024 1:36 PM | 450 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 173 | 173 | 264.55% |
| CHTR240510C00460000 | 4/26/2024 1:37 PM | 460 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 8 | 8 | 274.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00175000 | 4/26/2024 3:59 PM | 175 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 3 | 282.81% |
| CHTR240510P00185000 | 4/30/2024 3:47 PM | 185 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 4 | 253.61% |
| CHTR240510P00187500 | 5/1/2024 1:48 PM | 187.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 246.58% |
| CHTR240510P00190000 | 4/29/2024 4:30 PM | 190 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 171.48% |
| CHTR240510P00192500 | 5/1/2024 6:48 PM | 192.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 10 | 232.62% |
| CHTR240510P00200000 | 5/6/2024 4:38 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 134.38% |
| CHTR240510P00205000 | 5/6/2024 4:37 PM | 205 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 62 | 75 | 145.70% |
| CHTR240510P00210000 | 5/6/2024 4:38 PM | 210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 80 | 81 | 115.63% |
| CHTR240510P00212500 | 5/3/2024 7:59 PM | 212.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 20 | 179.59% |
| CHTR240510P00215000 | 5/7/2024 1:58 PM | 215 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 205 | 115.63% |
| CHTR240510P00220000 | 5/8/2024 1:34 PM | 220 | 0.05 | 0.00 | 1.50 | -2.00 | -97.56% | 1 | 153 | 160.64% |
| CHTR240510P00225000 | 5/8/2024 1:36 PM | 225 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 15 | 97.27% |
| CHTR240510P00230000 | 5/8/2024 2:44 PM | 230 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 131 | 102.34% |
| CHTR240510P00235000 | 5/8/2024 3:23 PM | 235 | 0.04 | 0.00 | 1.50 | -0.06 | -60.00% | 2 | 44 | 123.68% |
| CHTR240510P00237500 | 5/8/2024 2:52 PM | 237.5 | 0.05 | 0.00 | 1.50 | -0.35 | -87.50% | 3 | 12 | 117.63% |
| CHTR240510P00240000 | 5/3/2024 5:11 PM | 240 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 103 | 204 | 111.57% |
| CHTR240510P00242500 | 5/6/2024 1:58 PM | 242.5 | 0.19 | 0.05 | 2.60 | 0.00 | 0.00% | 1 | 212 | 121.48% |
| CHTR240510P00245000 | 5/6/2024 6:27 PM | 245 | 0.14 | 0.05 | 1.50 | 0.00 | 0.00% | 17 | 826 | 100.29% |
| CHTR240510P00247500 | 5/7/2024 7:46 PM | 247.5 | 0.20 | 0.05 | 0.90 | 0.00 | 0.00% | 3 | 43 | 84.42% |
| CHTR240510P00250000 | 5/8/2024 2:45 PM | 250 | 0.45 | 0.05 | 0.35 | 0.21 | 87.50% | 3 | 48 | 66.70% |
| CHTR240510P00252500 | 5/7/2024 5:43 PM | 252.5 | 0.20 | 0.05 | 1.15 | 0.00 | 0.00% | 30 | 51 | 77.20% |
| CHTR240510P00255000 | 5/7/2024 6:34 PM | 255 | 0.29 | 0.05 | 0.35 | 0.00 | 0.00% | 24 | 52 | 56.74% |
| CHTR240510P00257500 | 5/7/2024 6:02 PM | 257.5 | 0.55 | 0.05 | 0.85 | 0.00 | 0.00% | 32 | 72 | 61.13% |
| CHTR240510P00260000 | 5/8/2024 2:49 PM | 260 | 0.25 | 0.05 | 1.50 | -0.72 | -74.23% | 120 | 118 | 63.75% |
| CHTR240510P00262500 | 5/8/2024 1:32 PM | 262.5 | 0.40 | 0.20 | 0.35 | -1.09 | -73.15% | 21 | 106 | 46.92% |
| CHTR240510P00265000 | 5/8/2024 3:10 PM | 265 | 0.40 | 0.30 | 0.45 | -1.76 | -81.48% | 12 | 59 | 44.04% |
| CHTR240510P00267500 | 5/8/2024 3:00 PM | 267.5 | 0.52 | 0.40 | 0.60 | -2.18 | -80.74% | 3 | 228 | 41.38% |
| CHTR240510P00270000 | 5/8/2024 3:57 PM | 270 | 0.80 | 0.60 | 0.80 | -3.70 | -82.22% | 297 | 64 | 38.55% |
| CHTR240510P00272500 | 5/8/2024 3:21 PM | 272.5 | 1.50 | 0.95 | 1.15 | -2.92 | -66.06% | 4 | 28 | 36.62% |
| CHTR240510P00275000 | 5/8/2024 2:47 PM | 275 | 1.90 | 1.50 | 1.75 | -5.89 | -75.61% | 136 | 140 | 35.82% |
| CHTR240510P00277500 | 5/8/2024 3:40 PM | 277.5 | 2.35 | 1.65 | 2.55 | -3.15 | -57.27% | 150 | 13 | 34.77% |
| CHTR240510P00280000 | 5/8/2024 4:18 PM | 280 | 3.40 | 3.40 | 3.70 | -3.00 | -46.88% | 157 | 4 | 34.57% |
| CHTR240510P00285000 | 5/8/2024 2:35 PM | 285 | 5.00 | 5.60 | 6.60 | -18.70 | -78.90% | 54 | 1 | 31.40% |
Related Tickers
CMCSA Comcast Corporation
39.54
+2.71%
ATUS Altice USA, Inc.
2.0050
+0.25%
TMUS T-Mobile US, Inc.
163.58
+0.86%
FYBR Frontier Communications Parent, Inc.
25.88
+0.23%
CABO Cable One, Inc.
399.15
+1.56%
LBRDK Liberty Broadband Corporation
53.67
+2.89%
LBTYK Liberty Global Ltd.
17.05
-2.40%
LBRDA Liberty Broadband Corporation
53.91
+2.88%
VZ Verizon Communications Inc.
39.50
+0.47%
LUMN Lumen Technologies, Inc.
1.3000
0.00%