Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.75 | 0.00 | - | 5 | 67 |
| - | - | - | - | - | 135.00 | 0.80 | 0.00 | - | 6 | 74 |
| - | - | - | - | - | 140.00 | 2.25 | 0.00 | - | 1 | 133 |
| - | - | - | - | - | 145.00 | 1.70 | 0.00 | - | 1 | 106 |
| 129.41 | 0.00 | - | 10 | 2 | 150.00 | 1.90 | 0.00 | - | 3 | 3 |
| 234.00 | 0.00 | - | - | 1 | 155.00 | 1.09 | -0.21 | -16.15% | 1 | 330 |
| 222.10 | 0.00 | - | 1 | 1 | 160.00 | 1.40 | 0.00 | - | 20 | 118 |
| - | - | - | - | - | 165.00 | 5.00 | 0.00 | - | 3 | 6 |
| 257.44 | 0.00 | - | 1 | 0 | 170.00 | 2.88 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 175.00 | 4.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 2.65 | 0.00 | - | 2 | 171 |
| - | - | - | - | - | 185.00 | 3.03 | 0.00 | - | 2 | 76 |
| 260.00 | 0.00 | - | 2 | 3 | 190.00 | 6.30 | 0.00 | - | 10 | 18 |
| 112.10 | 0.00 | - | 1 | 1 | 195.00 | 7.01 | 0.00 | - | 7 | 13 |
| 82.00 | 0.00 | - | 1 | 2 | 200.00 | 4.58 | 0.00 | - | 1 | 202 |
| - | - | - | - | - | 210.00 | 4.60 | -1.10 | -19.30% | 1 | 53 |
| 74.26 | 0.00 | - | 1 | 1,856 | 220.00 | 9.42 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 230.00 | 11.50 | 0.00 | - | 100 | 237 |
| - | - | - | - | - | 240.00 | 11.70 | 0.00 | - | 12 | 345 |
| 51.10 | 0.00 | - | 1 | 2 | 250.00 | 12.30 | -1.88 | -13.26% | 94 | 356 |
| 58.80 | 0.00 | - | 2 | 2 | 260.00 | 16.87 | 0.00 | - | 1 | 151 |
| 47.55 | 0.00 | - | 6 | 15 | 270.00 | 22.30 | 0.00 | - | 2 | 477 |
| 45.60 | 0.00 | - | 5 | 23 | 280.00 | 24.40 | 0.00 | - | 1 | 118 |
| 40.40 | 0.00 | - | 1 | 142 | 290.00 | 29.00 | 0.00 | - | 9 | 99 |
| 35.10 | 0.00 | - | 12 | 1,050 | 300.00 | 35.00 | 0.00 | - | 13 | 140 |
| 20.04 | 0.00 | - | 2 | 314 | 310.00 | 43.86 | 0.00 | - | 10 | 30 |
| 32.18 | +7.98 | +32.98% | 1 | 629 | 320.00 | 55.34 | 0.00 | - | 13 | 59 |
| 28.50 | +8.10 | +39.71% | 7 | 167 | 330.00 | 50.40 | 0.00 | - | 1 | 59 |
| 20.50 | 0.00 | - | 5 | 110 | 340.00 | 83.90 | 0.00 | - | 2 | 60 |
| 21.10 | +3.50 | +19.89% | 5 | 285 | 350.00 | 61.90 | -10.10 | -14.03% | 5 | 1,262 |
| 18.50 | +3.60 | +24.16% | 10 | 52 | 360.00 | 105.90 | 0.00 | - | 2 | 172 |
| 12.80 | 0.00 | - | 14 | 137 | 370.00 | 96.00 | 0.00 | - | 20 | 361 |
| 13.00 | +3.40 | +35.42% | 1 | 258 | 380.00 | 112.53 | 0.00 | - | 2 | 143 |
| 8.00 | 0.00 | - | 10 | 33 | 390.00 | 45.80 | 0.00 | - | 1 | 15 |
| 9.80 | +1.55 | +18.79% | 68 | 2,971 | 400.00 | 132.50 | 0.00 | - | 40 | 17 |
| 4.60 | 0.00 | - | 1 | 92 | 410.00 | 127.90 | 0.00 | - | 25 | 8 |
| 4.10 | 0.00 | - | 1 | 69 | 420.00 | 139.00 | 0.00 | - | 41 | 8 |
| 5.60 | 0.00 | - | 1 | 86 | 430.00 | 145.90 | 0.00 | - | 81 | 16 |
| 6.40 | 0.00 | - | 1 | 34 | 440.00 | 145.80 | 0.00 | - | 30 | 3 |
| 4.55 | +0.95 | +26.39% | 1 | 75 | 450.00 | 155.80 | 0.00 | - | 53 | 5 |
| 3.20 | 0.00 | - | 8 | 78 | 460.00 | 70.60 | 0.00 | - | 1 | 37 |
| 6.60 | 0.00 | - | 3 | 19 | 470.00 | 173.10 | 0.00 | - | 1 | 1 |
| 26.10 | 0.00 | - | 1 | 57 | 480.00 | 120.50 | 0.00 | - | - | 1 |
| 24.10 | 0.00 | - | 6 | 45 | 490.00 | 71.20 | 0.00 | - | - | 11 |
| 1.20 | 0.00 | - | 2 | 1,051 | 500.00 | 167.80 | 0.00 | - | 3 | 4 |
| 19.24 | 0.00 | - | 20 | 39 | 510.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 20 | 34 | 520.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 222 | 530.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 3 | 22 | 540.00 | 198.81 | 0.00 | - | - | 0 |
| 1.19 | 0.00 | - | 15 | 30 | 550.00 | 184.60 | 0.00 | - | - | 1 |
| 14.55 | 0.00 | - | 6 | 0 | 560.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 100 | 570.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 28 | 590.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 720 | 600.00 | 258.75 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 4 | 12 | 610.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | - | 1 | 640.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 1 | 6 | 650.00 | - | - | - | - | - |
| 17.37 | 0.00 | - | 2 | 44 | 660.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 4 | 353 | 670.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 2 | 8 | 680.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 137 | 700.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 21 | 740.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 3 | 760.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 17 | 780.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 36 | 62 | 800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.