Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 544 | 656 |
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | - | 35 | 40 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 9 | 47 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 65 | 104 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | 20 | 46 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 51 | 75 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 9 | 76 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | - | 57 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 83 | 146 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 50 | 1,980 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 40 | 59 |
| - | - | - | - | - | 210.00 | 0.03 | -0.02 | -40.00% | 46 | 208 |
| - | - | - | - | - | 215.00 | 0.05 | -0.01 | -16.67% | 16 | 254 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 11 | 274 |
| - | - | - | - | - | 225.00 | 0.05 | -0.04 | -44.44% | 61 | 12 |
| 40.00 | 0.00 | - | 6 | 6 | 230.00 | 0.15 | 0.00 | - | 1 | 199 |
| 24.85 | 0.00 | - | 1 | 1 | 235.00 | 0.40 | 0.00 | - | 1 | 22 |
| 35.80 | 0.00 | - | 5 | 7 | 240.00 | 0.25 | 0.00 | - | 24 | 746 |
| 29.60 | 0.00 | - | - | 1 | 242.50 | 0.10 | 0.00 | - | 7 | 244 |
| 21.00 | 0.00 | - | - | 1 | 245.00 | 1.40 | 0.00 | - | 3 | 521 |
| - | - | - | - | - | 247.50 | 0.25 | 0.00 | - | 1 | 19 |
| 22.60 | +2.60 | +13.00% | 1 | 417 | 250.00 | 0.15 | -0.10 | -40.00% | 3 | 1,120 |
| 10.60 | 0.00 | - | 1 | 23 | 252.50 | 0.15 | -0.25 | -62.50% | 2 | 60 |
| 21.70 | 0.00 | - | 21 | 48 | 255.00 | 0.20 | -0.22 | -52.38% | 4 | 900 |
| 19.00 | -2.30 | -10.80% | 1 | 87 | 257.50 | 0.36 | +0.03 | +9.09% | 2 | 317 |
| 13.05 | -4.85 | -27.09% | 3 | 344 | 260.00 | 0.40 | -0.79 | -66.39% | 12 | 963 |
| 13.00 | 0.00 | - | 2 | 97 | 262.50 | 0.50 | -0.32 | -39.02% | 7 | 301 |
| 16.00 | 0.00 | - | 1 | 325 | 265.00 | 1.00 | -0.15 | -13.04% | 3 | 372 |
| 6.50 | -1.20 | -15.58% | 2 | 45 | 267.50 | 1.60 | +0.47 | +41.59% | 6 | 122 |
| 5.25 | -2.40 | -31.37% | 21 | 1,027 | 270.00 | 2.09 | +0.49 | +30.62% | 131 | 1,704 |
| 3.41 | -4.39 | -56.28% | 16 | 399 | 272.50 | 3.10 | +0.50 | +19.23% | 30 | 92 |
| 2.45 | -4.55 | -65.00% | 57 | 384 | 275.00 | 4.50 | +1.32 | +41.51% | 43 | 141 |
| 1.80 | -3.50 | -66.04% | 31 | 269 | 277.50 | 6.60 | +2.30 | +53.49% | 13 | 226 |
| 1.20 | -2.92 | -70.87% | 23 | 447 | 280.00 | 8.50 | +2.90 | +51.79% | 793 | 2,214 |
| 0.80 | -2.40 | -75.00% | 14 | 363 | 282.50 | 7.00 | 0.00 | - | 4 | 36 |
| 0.65 | -0.85 | -56.67% | 4 | 93 | 285.00 | 13.62 | +1.62 | +13.50% | 2 | 13 |
| 1.00 | -2.10 | -67.74% | 1 | 79 | 287.50 | - | - | - | - | - |
| 0.40 | -1.70 | -80.95% | 1 | 2,844 | 290.00 | 17.45 | +4.50 | +34.75% | 2 | 200 |
| 0.45 | -1.45 | -76.32% | 10 | 29 | 292.50 | - | - | - | - | - |
| 0.20 | -0.65 | -76.47% | 10 | 305 | 295.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 16 | 103 | 297.50 | - | - | - | - | - |
| 0.35 | -0.15 | -30.00% | 152 | 351 | 300.00 | 27.47 | +8.57 | +45.34% | 1 | 51 |
| 0.25 | -0.23 | -47.92% | 11 | 3 | 302.50 | - | - | - | - | - |
| 0.11 | -0.34 | -75.56% | 1 | 155 | 305.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 296 | 310.00 | 47.80 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 1 | 523 | 315.00 | - | - | - | - | - |
| 0.15 | -0.50 | -76.92% | 364 | 718 | 320.00 | 44.60 | 0.00 | - | - | 1 |
| 0.05 | -0.05 | -50.00% | 3 | 10 | 325.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 617 | 184 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 11 | 335.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 74 | 85 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 51 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 56 | 116 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 18 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 56 | 225 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 43 | 121 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 379 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 105 | 109 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 57 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 43 | 43 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 49 | 408 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1,083 | 1,494 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.