Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 1.15 | +0.10 | +9.52% | 7 | 31 |
| - | - | - | - | - | 135.00 | 1.45 | 0.00 | - | 17 | 68 |
| - | - | - | - | - | 140.00 | 2.25 | 0.00 | - | 1 | 133 |
| - | - | - | - | - | 145.00 | 1.70 | -0.20 | -10.53% | 5 | 97 |
| 129.41 | 0.00 | - | 10 | 2 | 150.00 | 2.20 | 0.00 | - | - | 3 |
| 234.00 | 0.00 | - | - | 1 | 155.00 | 3.00 | 0.00 | - | 16 | 329 |
| 222.10 | 0.00 | - | 1 | 1 | 160.00 | 4.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 165.00 | 5.00 | 0.00 | - | 3 | 6 |
| 257.44 | 0.00 | - | 1 | 0 | 170.00 | 5.20 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 175.00 | 4.10 | -3.10 | -43.06% | 1 | 5 |
| - | - | - | - | - | 180.00 | 5.11 | -0.89 | -14.83% | 2 | 19 |
| - | - | - | - | - | 185.00 | 5.71 | -0.09 | -1.55% | 2 | 76 |
| 260.00 | 0.00 | - | 2 | 3 | 190.00 | 6.60 | 0.00 | - | 1 | 8 |
| 112.10 | 0.00 | - | 1 | 1 | 195.00 | 7.01 | 0.00 | - | 7 | 13 |
| 82.00 | 0.00 | - | 1 | 2 | 200.00 | 7.45 | +0.24 | +3.33% | 80 | 28 |
| - | - | - | - | - | 210.00 | 9.50 | 0.00 | - | 1 | 25 |
| 68.50 | 0.00 | - | 1 | 1,893 | 220.00 | 11.90 | +1.90 | +19.00% | 7 | 24 |
| - | - | - | - | - | 230.00 | 14.40 | -0.25 | -1.71% | 6 | 297 |
| - | - | - | - | - | 240.00 | 17.20 | -0.20 | -1.15% | 5 | 287 |
| 51.10 | 0.00 | - | 1 | 2 | 250.00 | 20.60 | -1.50 | -6.79% | 5 | 330 |
| 50.00 | 0.00 | - | 1 | 2 | 260.00 | 24.40 | -0.50 | -2.01% | 5 | 104 |
| 41.70 | 0.00 | - | 1 | 14 | 270.00 | 28.80 | -0.70 | -2.37% | 9 | 421 |
| 41.02 | 0.00 | - | 1 | 22 | 280.00 | 32.68 | 0.00 | - | 41 | 116 |
| 32.70 | -2.30 | -6.57% | 1 | 25 | 290.00 | 36.94 | 0.00 | - | 1 | 69 |
| 28.00 | 0.00 | - | 3 | 584 | 300.00 | 41.58 | 0.00 | - | 2 | 126 |
| 20.04 | 0.00 | - | 2 | 314 | 310.00 | 57.29 | 0.00 | - | 10 | 28 |
| 19.66 | -1.04 | -5.02% | 3 | 629 | 320.00 | 50.50 | 0.00 | - | 1 | 46 |
| 20.10 | 0.00 | - | 2 | 66 | 330.00 | 80.10 | 0.00 | - | 2 | 59 |
| 18.30 | 0.00 | - | 16 | 95 | 340.00 | 83.90 | 0.00 | - | 2 | 60 |
| 14.00 | 0.00 | - | 1 | 233 | 350.00 | 76.94 | 0.00 | - | 1 | 1,305 |
| 12.90 | 0.00 | - | 3 | 47 | 360.00 | 105.90 | 0.00 | - | 2 | 172 |
| 10.40 | 0.00 | - | 1 | 112 | 370.00 | 96.00 | 0.00 | - | 20 | 361 |
| 8.30 | 0.00 | - | 12 | 258 | 380.00 | 112.53 | 0.00 | - | 2 | 143 |
| 8.00 | 0.00 | - | 10 | 33 | 390.00 | 45.80 | 0.00 | - | 1 | 15 |
| 7.40 | 0.00 | - | 5 | 2,894 | 400.00 | 133.90 | 0.00 | - | 72 | 17 |
| 6.10 | 0.00 | - | 11 | 92 | 410.00 | 142.40 | 0.00 | - | 11 | 10 |
| 4.10 | 0.00 | - | 1 | 69 | 420.00 | 145.70 | 0.00 | - | 30 | 12 |
| 5.60 | 0.00 | - | 1 | 86 | 430.00 | 151.50 | 0.00 | - | 60 | 16 |
| 6.40 | 0.00 | - | 1 | 34 | 440.00 | 163.70 | 0.00 | - | 12 | 3 |
| 3.36 | 0.00 | - | 1 | 75 | 450.00 | 181.10 | 0.00 | - | 21 | 5 |
| 3.50 | 0.00 | - | 8 | 75 | 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 |
| 1.51 | +0.01 | +0.67% | 20 | 1,035 | 500.00 | 167.80 | 0.00 | - | 3 | 4 |
| 19.24 | 0.00 | - | 20 | 39 | 510.00 | - | - | - | - | - |
| 1.12 | -0.23 | -17.04% | 20 | 16 | 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 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 705 | 600.00 | 258.75 | 0.00 | - | - | 0 |
| 1.35 | 0.00 | - | 1 | 8 | 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 | - | - | - | - | - |
| 0.40 | 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.