Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 165.00 | 1.00 | 0.00 | - | 2 | 4 |
| 286.00 | 0.00 | - | - | 1 | 170.00 | 1.33 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 175.00 | 1.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 180.00 | 0.80 | 0.00 | - | 1 | 25 |
| 274.00 | 0.00 | - | - | 1 | 185.00 | 2.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 190.00 | 1.30 | 0.00 | - | 1 | 49 |
| 263.00 | 0.00 | - | - | 1 | 195.00 | 1.75 | 0.00 | - | 27 | 69 |
| - | - | - | - | - | 200.00 | 2.00 | 0.00 | - | 3 | 135 |
| 63.00 | 0.00 | - | 1 | 1 | 210.00 | 3.05 | 0.00 | - | 16 | 71 |
| 60.70 | 0.00 | - | 1 | 19 | 220.00 | 3.90 | 0.00 | - | 1 | 303 |
| 233.00 | 0.00 | - | - | 1 | 230.00 | 5.55 | -0.05 | -0.89% | 10 | 242 |
| - | - | - | - | - | 240.00 | 7.00 | -0.70 | -9.09% | 240 | 266 |
| 34.60 | 0.00 | - | 1 | 15 | 250.00 | 9.50 | -0.30 | -3.06% | 20 | 327 |
| 30.00 | 0.00 | - | 1 | 34 | 260.00 | 13.10 | -0.65 | -4.73% | 15 | 2,555 |
| 30.31 | 0.00 | - | 2 | 125 | 270.00 | 17.15 | -0.45 | -2.56% | 13 | 471 |
| 19.10 | -1.80 | -8.61% | 1 | 232 | 280.00 | 22.10 | -0.70 | -3.07% | 18 | 308 |
| 16.00 | -0.90 | -5.33% | 8 | 204 | 290.00 | 27.80 | -2.10 | -7.02% | 5 | 367 |
| 13.00 | 0.00 | - | 1 | 663 | 300.00 | 36.20 | 0.00 | - | 10 | 649 |
| 10.00 | 0.00 | - | 1 | 266 | 310.00 | 41.80 | 0.00 | - | 3 | 326 |
| 8.00 | 0.00 | - | 3 | 99 | 320.00 | 41.80 | 0.00 | - | 1 | 49 |
| 5.50 | -0.60 | -9.84% | 3 | 357 | 330.00 | 60.82 | 0.00 | - | 1 | 38 |
| 4.21 | -0.09 | -2.09% | 3 | 309 | 340.00 | 75.98 | 0.00 | - | 3 | 10 |
| 4.97 | 0.00 | - | 1 | 98 | 350.00 | 62.70 | 0.00 | - | 3 | 37 |
| 2.37 | -0.38 | -13.82% | 1 | 167 | 360.00 | 25.20 | 0.00 | - | 5 | 28 |
| 3.10 | 0.00 | - | 33 | 56 | 370.00 | 105.90 | 0.00 | - | 30 | 11 |
| 2.40 | 0.00 | - | 25 | 245 | 380.00 | 116.10 | 0.00 | - | 6 | 8 |
| 2.15 | 0.00 | - | 599 | 633 | 390.00 | 34.40 | 0.00 | - | 4 | 10 |
| 0.87 | +0.02 | +2.35% | 3 | 657 | 400.00 | 130.50 | 0.00 | - | 8 | 2 |
| 3.65 | 0.00 | - | 4 | 45 | 410.00 | 44.40 | 0.00 | - | 3 | 9 |
| 30.60 | 0.00 | - | 12 | 26 | 420.00 | 49.60 | 0.00 | - | 24 | 41 |
| 2.60 | 0.00 | - | 1 | 238 | 430.00 | 152.40 | -0.30 | -0.20% | 31 | 100 |
| 0.70 | 0.00 | - | 2 | 927 | 440.00 | 130.40 | 0.00 | - | 648 | 0 |
| 14.80 | 0.00 | - | 40 | 155 | 450.00 | 87.00 | 0.00 | - | 10 | 0 |
| 13.20 | 0.00 | - | 40 | 112 | 460.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 140 | 470.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 6 | 22 | 480.00 | 78.70 | 0.00 | - | 2 | 1 |
| 5.75 | 0.00 | - | 15 | 28 | 490.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 8 | 20 | 500.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 2 | 520.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 55 | 560.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 1 | 1 | 580.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 4 | 600.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 42 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 660.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 29 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.