NasdaqGS - Delayed Quote USD
Charter Communications, Inc. (CHTR)
At close: November 20 at 4:00 PM EST
Pre-Market: 8:35 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241122C00315000 | 10/29/2024 6:37 PM | 315 | 24.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| CHTR241122C00320000 | 10/21/2024 3:31 PM | 320 | 17.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CHTR241122C00325000 | 10/23/2024 2:04 PM | 325 | 22.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| CHTR241122C00330000 | 11/11/2024 5:50 PM | 330 | 70.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 0.00% |
| CHTR241122C00335000 | 11/6/2024 3:28 PM | 335 | 74.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 0.00% |
| CHTR241122C00340000 | 11/7/2024 6:44 PM | 340 | 52.98 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| CHTR241122C00345000 | 11/11/2024 5:50 PM | 345 | 55.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| CHTR241122C00350000 | 11/7/2024 6:44 PM | 350 | 43.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 202 | 0.00% |
| CHTR241122C00355000 | 11/6/2024 2:30 PM | 355 | 46.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| CHTR241122C00360000 | 11/4/2024 5:08 PM | 360 | 18.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| CHTR241122C00365000 | 10/31/2024 5:56 PM | 365 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| CHTR241122C00370000 | 11/7/2024 4:51 PM | 370 | 29.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| CHTR241122C00375000 | 11/20/2024 6:46 PM | 375 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| CHTR241122C00380000 | 11/20/2024 2:43 PM | 380 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 24 | 0.00% |
| CHTR241122C00385000 | 11/20/2024 7:07 PM | 385 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 23 | 0.00% |
| CHTR241122C00390000 | 11/19/2024 8:10 PM | 390 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 21 | 0.78% |
| CHTR241122C00395000 | 11/19/2024 4:06 PM | 395 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 28 | 6.25% |
| CHTR241122C00397500 | 11/20/2024 6:51 PM | 397.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 19 | 6.25% |
| CHTR241122C00400000 | 11/20/2024 8:30 PM | 400 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 134 | 6.25% |
| CHTR241122C00402500 | 11/19/2024 5:13 PM | 402.5 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 10 | 12.50% |
| CHTR241122C00405000 | 11/18/2024 7:41 PM | 405 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 12.50% |
| CHTR241122C00407500 | 11/18/2024 4:18 PM | 407.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 12.50% |
| CHTR241122C00410000 | 11/19/2024 2:49 PM | 410 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
| CHTR241122C00412500 | 11/20/2024 3:30 PM | 412.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 50 | 12.50% |
| CHTR241122C00415000 | 11/15/2024 6:35 PM | 415 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 25.00% |
| CHTR241122C00420000 | 11/13/2024 8:44 PM | 420 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 20 | 25.00% |
| CHTR241122C00425000 | 11/14/2024 4:58 PM | 425 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| CHTR241122C00430000 | 11/14/2024 5:16 PM | 430 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 25.00% |
| CHTR241122C00435000 | 11/18/2024 3:38 PM | 435 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| CHTR241122C00440000 | 11/7/2024 6:55 PM | 440 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| CHTR241122C00450000 | 11/14/2024 3:30 PM | 450 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 12 | 50.00% |
| CHTR241122C00460000 | 11/18/2024 2:56 PM | 460 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| CHTR241122C00490000 | 10/8/2024 5:25 PM | 490 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 212.01% |
| CHTR241122C00500000 | 11/13/2024 7:16 PM | 500 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 52 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241122P00190000 | 10/31/2024 5:00 PM | 190 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| CHTR241122P00240000 | 10/31/2024 4:48 PM | 240 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
| CHTR241122P00250000 | 11/1/2024 3:48 PM | 250 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| CHTR241122P00255000 | 10/25/2024 1:30 PM | 255 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CHTR241122P00260000 | 11/1/2024 2:00 PM | 260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 50.00% |
| CHTR241122P00265000 | 10/17/2024 5:23 PM | 265 | 2.95 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 275.39% |
| CHTR241122P00270000 | 10/21/2024 2:05 PM | 270 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 33 | 50.00% |
| CHTR241122P00275000 | 11/1/2024 5:57 PM | 275 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CHTR241122P00280000 | 10/31/2024 7:50 PM | 280 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CHTR241122P00285000 | 11/1/2024 2:58 PM | 285 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| CHTR241122P00290000 | 11/1/2024 1:31 PM | 290 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CHTR241122P00295000 | 10/29/2024 3:46 PM | 295 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| CHTR241122P00305000 | 10/29/2024 3:21 PM | 305 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| CHTR241122P00310000 | 11/1/2024 1:30 PM | 310 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| CHTR241122P00315000 | 11/11/2024 3:47 PM | 315 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| CHTR241122P00325000 | 11/1/2024 1:47 PM | 325 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 20 | 50.00% |
| CHTR241122P00330000 | 11/1/2024 1:47 PM | 330 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 50.00% |
| CHTR241122P00335000 | 10/29/2024 1:58 PM | 335 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| CHTR241122P00350000 | 11/5/2024 5:09 PM | 350 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 25.00% |
| CHTR241122P00355000 | 11/18/2024 2:30 PM | 355 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 25.00% |
| CHTR241122P00360000 | 11/19/2024 2:32 PM | 360 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 47 | 25.00% |
| CHTR241122P00365000 | 11/20/2024 2:36 PM | 365 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 25.00% |
| CHTR241122P00370000 | 11/19/2024 5:18 PM | 370 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 12.50% |
| CHTR241122P00375000 | 11/20/2024 7:21 PM | 375 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 612 | 12.50% |
| CHTR241122P00380000 | 11/19/2024 8:59 PM | 380 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 13 | 6.25% |
| CHTR241122P00385000 | 11/19/2024 8:58 PM | 385 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 3.13% |
| CHTR241122P00390000 | 11/20/2024 5:20 PM | 390 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 26 | 0.00% |
| CHTR241122P00395000 | 11/15/2024 3:11 PM | 395 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 17 | 0.00% |
| CHTR241122P00397500 | 11/14/2024 8:54 PM | 397.5 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 0.00% |
| CHTR241122P00400000 | 11/15/2024 8:49 PM | 400 | 13.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| CHTR241122P00402500 | 11/13/2024 7:07 PM | 402.5 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CHTR241122P00405000 | 11/18/2024 3:04 PM | 405 | 16.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| CHTR241122P00407500 | 11/11/2024 4:40 PM | 407.5 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CHTR241122P00410000 | 11/13/2024 8:15 PM | 410 | 8.69 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| CHTR241122P00412500 | 11/13/2024 8:55 PM | 412.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| CHTR241122P00415000 | 11/6/2024 4:47 PM | 415 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CHTR241122P00440000 | 11/13/2024 2:36 PM | 440 | 33.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LBRDK Liberty Broadband Corporation
87.56
+1.09%
CMCSA Comcast Corporation
42.99
+1.58%
LBRDA Liberty Broadband Corporation
86.87
+0.95%
TMUS T-Mobile US, Inc.
235.47
+0.97%
LBTYA Liberty Global Ltd.
13.27
+3.75%
ATUS Altice USA, Inc.
2.4200
+1.68%
LBTYK Liberty Global Ltd.
13.38
+3.64%
SNRE Sunrise Communications AG
45.50
+1.16%
FYBR Frontier Communications Parent, Inc.
34.70
-0.14%
LILAK Liberty Latin America Ltd.
6.98
+1.01%