Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.03 | 0.00 | - | 104 | 708 |
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 43 | 92 |
| - | - | - | - | - | 150.00 | 0.10 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 3 | 108 |
| - | - | - | - | - | 160.00 | 2.15 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 165.00 | 0.81 | 0.00 | - | - | 2 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 175.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 180.00 | 0.06 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 30 | 107 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 6 | 49 |
| - | - | - | - | - | 195.00 | 0.03 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 8 | 392 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 10 | 120 |
| 69.60 | 0.00 | - | 1 | 1 | 210.00 | 0.05 | 0.00 | - | 87 | 281 |
| 55.95 | 0.00 | - | 1 | 10 | 220.00 | 0.05 | 0.00 | - | 36 | 276 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 8 | 36 |
| 40.25 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | 0.00 | - | 86 | 1,064 |
| - | - | - | - | - | 235.00 | 0.10 | -0.10 | -50.00% | 13 | 150 |
| 35.70 | 0.00 | - | 1 | 14 | 240.00 | 0.12 | +0.01 | +9.09% | 12 | 484 |
| - | - | - | - | - | 245.00 | 0.05 | -0.27 | -84.37% | 10 | 34 |
| - | - | - | - | - | 247.50 | 0.39 | 0.00 | - | 16 | 25 |
| 42.40 | +15.10 | +55.31% | 2 | 14 | 250.00 | 0.15 | -0.07 | -31.82% | 2 | 488 |
| - | - | - | - | - | 252.50 | 0.66 | 0.00 | - | 13 | 269 |
| - | - | - | - | - | 255.00 | 0.10 | 0.00 | - | 11 | 104 |
| 15.80 | 0.00 | - | - | 1 | 257.50 | 0.50 | 0.00 | - | 808 | 814 |
| 15.44 | 0.00 | - | 3 | 212 | 260.00 | 0.11 | -0.09 | -45.00% | 48 | 630 |
| - | - | - | - | - | 262.50 | 0.37 | 0.00 | - | 5 | 84 |
| 11.00 | 0.00 | - | 1 | 4 | 265.00 | 0.30 | +0.05 | +20.00% | 14 | 315 |
| 11.30 | 0.00 | - | 21 | 28 | 267.50 | 0.40 | -0.40 | -50.00% | 100 | 1,281 |
| 14.47 | +4.86 | +50.57% | 8 | 812 | 270.00 | 0.40 | -0.07 | -14.89% | 81 | 1,230 |
| 15.40 | +9.10 | +144.44% | 1 | 108 | 272.50 | 0.80 | -1.10 | -57.89% | 2 | 177 |
| 10.50 | 0.00 | - | 13 | 241 | 275.00 | 1.05 | -0.05 | -4.55% | 9 | 238 |
| 3.55 | -0.85 | -19.32% | 22 | 143 | 277.50 | 3.20 | +1.35 | +72.97% | 5 | 99 |
| 2.30 | -4.45 | -65.93% | 74 | 925 | 280.00 | 3.60 | +1.70 | +89.47% | 115 | 645 |
| 1.55 | -3.05 | -66.30% | 12 | 126 | 282.50 | 4.70 | +1.40 | +42.42% | 7 | 95 |
| 1.10 | -3.90 | -78.00% | 89 | 232 | 285.00 | 2.19 | -2.11 | -49.07% | 1 | 39 |
| 3.41 | +0.86 | +33.73% | 21 | 137 | 287.50 | 8.59 | -4.51 | -34.43% | 39 | 46 |
| 1.15 | -1.15 | -50.00% | 49 | 394 | 290.00 | 5.25 | -2.15 | -29.05% | 1 | 205 |
| 1.30 | -0.60 | -31.58% | 5 | 76 | 292.50 | - | - | - | - | - |
| 0.65 | +0.35 | +116.67% | 32 | 48 | 295.00 | - | - | - | - | - |
| 0.60 | -0.03 | -4.76% | 2 | 24 | 297.50 | - | - | - | - | - |
| 0.35 | -0.30 | -46.15% | 22 | 1,045 | 300.00 | 20.10 | +2.80 | +16.18% | 221 | 1,426 |
| 0.15 | 0.00 | - | 13 | 172 | 305.00 | - | - | - | - | - |
| 0.05 | -1.38 | -96.50% | 112 | 413 | 310.00 | 27.80 | 0.00 | - | 5 | 111 |
| 0.47 | 0.00 | - | 1 | 15 | 315.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 83 | 800 | 320.00 | 44.84 | 0.00 | - | 3 | 0 |
| 0.01 | -0.04 | -80.00% | 7 | 149 | 330.00 | 66.96 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 60 | 340.00 | 78.70 | 0.00 | - | 40 | 6 |
| 0.11 | 0.00 | - | 101 | 146 | 350.00 | 82.50 | 0.00 | - | 150 | 0 |
| 0.01 | 0.00 | - | 5 | 91 | 355.00 | - | - | - | - | - |
| 0.05 | -0.70 | -93.33% | 24 | 275 | 360.00 | 66.10 | 0.00 | - | 3 | 157 |
| 0.47 | 0.00 | - | 4 | 79 | 370.00 | 82.40 | 0.00 | - | 14 | 7 |
| 0.52 | 0.00 | - | 4 | 133 | 380.00 | 104.47 | 0.00 | - | 10 | 0 |
| 0.31 | 0.00 | - | 2 | 142 | 390.00 | 131.90 | 0.00 | - | 4 | 0 |
| 0.04 | -0.01 | -20.00% | 1 | 165 | 400.00 | 144.68 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 110 | 167 | 410.00 | 154.71 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 10 | 448 | 420.00 | 135.70 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 36 | 96 | 430.00 | 146.08 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 273 | 440.00 | 156.12 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 5 | 2,995 | 450.00 | 120.00 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 3 | 45 | 460.00 | 80.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 5 | 470.00 | 67.10 | 0.00 | - | 2 | 7 |
| 0.05 | 0.00 | - | 1 | 50 | 480.00 | 71.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 93 | 490.00 | 88.80 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 40 | 70 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 588 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 85 | 520.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 77 | 114 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 271 | 540.00 | 230.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 202 | 214 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 186 | 194 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 20 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 129 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 3,328 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 93 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 39 | 40 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 93 | 660.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 790 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.