NasdaqGS - Delayed Quote USD

Charter Communications, Inc. (CHTR)

254.61 -4.49 (-1.73%)
At close: April 26 at 4:00 PM EDT
254.61 0.00 (0.00%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CHTR240503C00225000 4/25/2024 2:22 PM 225 33.50 0.00 0.00 0.00 0.00% - 0 0.00%
CHTR240503C00227500 4/25/2024 2:22 PM 227.5 31.30 0.00 0.00 0.00 0.00% - 0 0.00%
CHTR240503C00230000 4/25/2024 2:22 PM 230 29.20 0.00 0.00 0.00 0.00% - 0 0.00%
CHTR240503C00232500 4/25/2024 2:22 PM 232.5 27.10 0.00 0.00 0.00 0.00% - 0 0.00%
CHTR240503C00235000 4/25/2024 2:22 PM 235 25.20 0.00 0.00 0.00 0.00% - 0 0.00%
CHTR240503C00237500 4/26/2024 7:34 PM 237.5 19.60 0.00 0.00 0.00 0.00% 3 0 0.00%
CHTR240503C00240000 4/26/2024 7:21 PM 240 17.57 0.00 0.00 0.00 0.00% 2 0 0.00%
CHTR240503C00242500 4/25/2024 2:22 PM 242.5 19.60 0.00 0.00 0.00 0.00% - 0 0.00%
CHTR240503C00245000 4/26/2024 7:49 PM 245 13.00 0.00 0.00 0.00 0.00% 8 0 0.00%
CHTR240503C00247500 4/26/2024 3:28 PM 247.5 9.90 0.00 0.00 0.00 0.00% 8 0 0.00%
CHTR240503C00250000 4/26/2024 7:58 PM 250 8.00 0.00 0.00 0.00 0.00% 76 0 0.00%
CHTR240503C00252500 4/26/2024 7:55 PM 252.5 6.70 0.00 0.00 0.00 0.00% 18 0 0.00%
CHTR240503C00255000 4/26/2024 6:37 PM 255 5.60 0.00 0.00 0.00 0.00% 48 0 0.39%
CHTR240503C00257500 4/26/2024 7:14 PM 257.5 4.92 0.00 0.00 0.00 0.00% 47 0 3.13%
CHTR240503C00260000 4/26/2024 6:42 PM 260 3.50 0.00 0.00 0.00 0.00% 63 0 3.13%
CHTR240503C00262500 4/26/2024 5:26 PM 262.5 2.55 0.00 0.00 0.00 0.00% 6 0 6.25%
CHTR240503C00265000 4/26/2024 7:05 PM 265 2.20 0.00 0.00 0.00 0.00% 67 0 6.25%
CHTR240503C00267500 4/26/2024 7:28 PM 267.5 1.85 0.00 0.00 0.00 0.00% 49 0 12.50%
CHTR240503C00270000 4/26/2024 7:59 PM 270 1.10 0.00 0.00 0.00 0.00% 338 0 12.50%
CHTR240503C00272500 4/26/2024 3:34 PM 272.5 1.01 0.00 0.00 0.00 0.00% 4 0 12.50%
CHTR240503C00275000 4/26/2024 6:46 PM 275 0.69 0.00 0.00 0.00 0.00% 21 0 12.50%
CHTR240503C00277500 4/25/2024 6:22 PM 277.5 4.50 0.00 0.00 0.00 0.00% 7 0 12.50%
CHTR240503C00280000 4/26/2024 2:41 PM 280 0.61 0.00 0.00 0.00 0.00% 43 0 12.50%
CHTR240503C00282500 4/26/2024 3:35 PM 282.5 0.45 0.00 0.00 0.00 0.00% 5 0 25.00%
CHTR240503C00285000 4/26/2024 2:51 PM 285 0.31 0.00 0.00 0.00 0.00% 3 0 25.00%
CHTR240503C00287500 4/26/2024 3:34 PM 287.5 0.38 0.00 0.00 0.00 0.00% 1 0 25.00%
CHTR240503C00290000 4/26/2024 4:08 PM 290 0.43 0.00 0.00 0.00 0.00% 4 0 25.00%
CHTR240503C00292500 4/23/2024 3:19 PM 292.5 4.90 0.00 0.00 0.00 0.00% - 0 25.00%
CHTR240503C00295000 4/26/2024 6:42 PM 295 0.18 0.00 0.00 0.00 0.00% 24 0 25.00%
CHTR240503C00297500 4/26/2024 1:34 PM 297.5 1.34 0.00 0.00 0.00 0.00% 1 0 25.00%
CHTR240503C00300000 4/26/2024 3:28 PM 300 0.30 0.00 0.00 0.00 0.00% 17 0 25.00%
CHTR240503C00305000 4/26/2024 5:22 PM 305 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
CHTR240503C00310000 4/26/2024 7:39 PM 310 0.05 0.00 0.00 0.00 0.00% 13 0 25.00%
CHTR240503C00312500 4/23/2024 2:37 PM 312.5 1.60 0.00 0.00 0.00 0.00% - 0 50.00%
CHTR240503C00315000 4/17/2024 7:11 PM 315 1.07 0.00 0.00 0.00 0.00% 2 0 50.00%
CHTR240503C00317500 4/26/2024 1:39 PM 317.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CHTR240503C00320000 4/19/2024 4:57 PM 320 1.05 0.00 0.00 0.00 0.00% 2 0 50.00%
CHTR240503C00322500 4/26/2024 2:13 PM 322.5 0.10 0.00 0.00 0.00 0.00% 14 0 50.00%
CHTR240503C00325000 4/26/2024 2:05 PM 325 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
CHTR240503C00327500 4/26/2024 2:05 PM 327.5 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
CHTR240503C00330000 4/23/2024 6:44 PM 330 0.79 0.00 0.00 0.00 0.00% - 0 50.00%
CHTR240503C00332500 4/26/2024 2:06 PM 332.5 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
CHTR240503C00335000 4/26/2024 2:07 PM 335 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
CHTR240503C00337500 4/26/2024 2:07 PM 337.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
CHTR240503C00340000 4/23/2024 7:35 PM 340 0.35 0.00 0.00 0.00 0.00% 6 0 50.00%
CHTR240503C00342500 4/26/2024 2:07 PM 342.5 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
CHTR240503C00345000 4/26/2024 2:06 PM 345 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CHTR240503C00347500 4/26/2024 2:06 PM 347.5 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
CHTR240503C00350000 4/25/2024 7:37 PM 350 0.25 0.00 0.00 0.00 0.00% - 0 50.00%
CHTR240503C00370000 4/26/2024 1:55 PM 370 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
CHTR240503C00375000 4/26/2024 1:53 PM 375 0.05 0.00 0.00 0.00 0.00% 22 0 50.00%
CHTR240503C00385000 4/26/2024 1:44 PM 385 0.10 0.00 0.00 0.00 0.00% 277 0 50.00%
CHTR240503C00390000 4/26/2024 1:42 PM 390 0.10 0.00 0.00 0.00 0.00% 230 0 50.00%
CHTR240503C00395000 4/26/2024 1:41 PM 395 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%
CHTR240503C00410000 4/26/2024 1:41 PM 410 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
CHTR240503C00415000 4/26/2024 1:42 PM 415 0.05 0.00 0.00 0.00 0.00% 104 0 50.00%
CHTR240503C00420000 4/26/2024 1:42 PM 420 0.05 0.00 0.00 0.00 0.00% 87 0 50.00%
CHTR240503C00425000 4/26/2024 1:42 PM 425 0.05 0.00 0.00 0.00 0.00% 27 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CHTR240503P00170000 4/26/2024 2:12 PM 170 0.05 0.00 0.00 0.00 0.00% 421 0 50.00%
CHTR240503P00177500 4/26/2024 2:22 PM 177.5 0.05 0.00 0.00 0.00 0.00% 30 0 50.00%
CHTR240503P00180000 4/24/2024 2:56 PM 180 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
CHTR240503P00182500 4/26/2024 2:35 PM 182.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CHTR240503P00185000 3/26/2024 1:56 PM 185 0.20 0.10 2.75 0.00 0.00% 1 1 184.23%
CHTR240503P00190000 4/23/2024 6:47 PM 190 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
CHTR240503P00195000 4/26/2024 1:50 PM 195 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CHTR240503P00200000 4/26/2024 1:56 PM 200 0.25 0.00 0.00 0.00 0.00% 5 0 50.00%
CHTR240503P00202500 4/23/2024 7:34 PM 202.5 0.51 0.00 0.00 0.00 0.00% - 0 50.00%
CHTR240503P00205000 4/25/2024 5:06 PM 205 0.55 0.00 0.00 0.00 0.00% - 0 50.00%
CHTR240503P00207500 4/26/2024 3:37 PM 207.5 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
CHTR240503P00210000 4/26/2024 2:28 PM 210 0.15 0.00 0.00 0.00 0.00% 5 0 25.00%
CHTR240503P00212500 4/25/2024 5:15 PM 212.5 0.95 0.00 0.00 0.00 0.00% - 0 25.00%
CHTR240503P00215000 4/26/2024 2:02 PM 215 0.40 0.00 0.00 0.00 0.00% 2 0 25.00%
CHTR240503P00217500 4/26/2024 4:55 PM 217.5 0.10 0.00 0.00 0.00 0.00% 108 0 25.00%
CHTR240503P00220000 4/26/2024 2:10 PM 220 0.30 0.00 0.00 0.00 0.00% 12 0 25.00%
CHTR240503P00222500 4/26/2024 2:01 PM 222.5 0.50 0.00 0.00 0.00 0.00% 1 0 25.00%
CHTR240503P00225000 4/26/2024 4:56 PM 225 0.25 0.00 0.00 0.00 0.00% 28 0 25.00%
CHTR240503P00227500 4/26/2024 6:11 PM 227.5 0.25 0.00 0.00 0.00 0.00% 9 0 25.00%
CHTR240503P00230000 4/26/2024 5:30 PM 230 0.45 0.00 0.00 0.00 0.00% 47 0 25.00%
CHTR240503P00232500 4/26/2024 7:29 PM 232.5 0.20 0.00 0.00 0.00 0.00% 22 0 12.50%
CHTR240503P00235000 4/26/2024 7:05 PM 235 0.40 0.00 0.00 0.00 0.00% 820 0 12.50%
CHTR240503P00237500 4/26/2024 1:35 PM 237.5 2.74 0.00 0.00 0.00 0.00% 2 0 12.50%
CHTR240503P00240000 4/26/2024 6:34 PM 240 0.95 0.00 0.00 0.00 0.00% 110 0 12.50%
CHTR240503P00242500 4/26/2024 7:23 PM 242.5 1.25 0.00 0.00 0.00 0.00% 20 0 12.50%
CHTR240503P00245000 4/26/2024 7:47 PM 245 1.65 0.00 0.00 0.00 0.00% 64 0 6.25%
CHTR240503P00247500 4/26/2024 5:07 PM 247.5 2.67 0.00 0.00 0.00 0.00% 50 0 6.25%
CHTR240503P00250000 4/26/2024 7:02 PM 250 2.85 0.00 0.00 0.00 0.00% 201 0 3.13%
CHTR240503P00252500 4/26/2024 5:00 PM 252.5 4.80 0.00 0.00 0.00 0.00% 43 0 1.56%
CHTR240503P00255000 4/26/2024 7:59 PM 255 5.30 0.00 0.00 0.00 0.00% 123 0 0.00%
CHTR240503P00257500 4/26/2024 7:43 PM 257.5 5.80 0.00 0.00 0.00 0.00% 90 0 0.00%
CHTR240503P00260000 4/26/2024 7:36 PM 260 7.45 0.00 0.00 0.00 0.00% 141 0 0.00%
CHTR240503P00262500 4/26/2024 3:37 PM 262.5 10.30 0.00 0.00 0.00 0.00% 24 0 0.00%
CHTR240503P00265000 4/26/2024 7:05 PM 265 10.86 0.00 0.00 0.00 0.00% 14 0 0.00%
CHTR240503P00267500 4/25/2024 2:05 PM 267.5 18.02 0.00 0.00 0.00 0.00% 10 0 0.00%
CHTR240503P00270000 4/26/2024 5:35 PM 270 15.70 0.00 0.00 0.00 0.00% 41 0 0.00%
CHTR240503P00272500 4/26/2024 7:32 PM 272.5 17.20 0.00 0.00 0.00 0.00% 3 0 0.00%
CHTR240503P00275000 4/26/2024 4:33 PM 275 23.68 0.00 0.00 0.00 0.00% 122 0 0.00%
CHTR240503P00277500 4/26/2024 7:31 PM 277.5 21.94 0.00 0.00 0.00 0.00% 2 0 0.00%
CHTR240503P00280000 4/19/2024 4:50 PM 280 22.70 0.00 0.00 0.00 0.00% 1 0 0.00%
CHTR240503P00285000 4/15/2024 7:10 PM 285 33.60 0.00 0.00 0.00 0.00% 1 0 0.00%
CHTR240503P00290000 4/26/2024 4:17 PM 290 35.98 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

CMCSA Comcast Corporation
38.57
+1.85%
 
TMUS T-Mobile US, Inc.
163.96
-0.05%
 
VZ Verizon Communications Inc.
39.68
+1.17%
 
T AT&T Inc.
16.75
+1.03%
 
ATUS Altice USA, Inc.
2.0500
+5.13%
 
LBRDK Liberty Broadband Corporation
49.25
-0.28%
 
CABO Cable One, Inc.
389.24
+0.48%
 
LUMN Lumen Technologies, Inc.
1.2100
0.00%
 
VOD Vodafone Group Public Limited Company
8.62
+0.12%
 
IRDM Iridium Communications Inc.
31.37
+5.66%