Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.63 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 180.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 190.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.09 | 0.00 | - | 3 | 50 |
| 189.20 | 0.00 | - | - | 1 | 210.00 | 0.10 | 0.00 | - | 6 | 49 |
| - | - | - | - | - | 215.00 | 0.10 | 0.00 | - | 100 | 200 |
| - | - | - | - | - | 220.00 | 0.08 | 0.00 | - | 6 | 198 |
| - | - | - | - | - | 222.50 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 225.00 | 0.05 | -0.12 | -70.59% | 6 | 12 |
| - | - | - | - | - | 230.00 | 0.03 | -0.03 | -50.00% | 13 | 234 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 28 | 17 |
| 37.25 | 0.00 | - | 1 | 1 | 240.00 | 0.12 | 0.00 | - | 13 | 904 |
| - | - | - | - | - | 242.50 | 0.60 | 0.00 | - | 12 | 31 |
| 17.51 | 0.00 | - | 6 | 6 | 245.00 | 0.10 | -0.10 | -50.00% | 2 | 102 |
| - | - | - | - | - | 247.50 | 0.97 | 0.00 | - | 3 | 826 |
| 8.30 | 0.00 | - | 360 | 365 | 250.00 | 0.23 | -0.37 | -61.67% | 64 | 1,898 |
| - | - | - | - | - | 252.50 | 2.16 | 0.00 | - | 12 | 26 |
| 5.22 | -0.08 | -1.51% | 2 | 34 | 255.00 | 0.77 | -0.98 | -56.00% | 20 | 504 |
| 3.90 | +0.30 | +8.33% | 12 | 60 | 257.50 | 1.50 | -1.20 | -44.44% | 12 | 39 |
| 1.87 | -0.98 | -34.39% | 2 | 34 | 260.00 | 2.10 | -1.90 | -47.50% | 45 | 593 |
| 1.02 | -1.13 | -52.56% | 29 | 31 | 262.50 | 4.26 | -1.74 | -29.00% | 11 | 85 |
| 0.85 | -0.30 | -26.09% | 10 | 172 | 265.00 | 6.09 | +0.44 | +7.79% | 12 | 292 |
| 0.30 | -1.70 | -85.00% | 3 | 57 | 267.50 | 9.35 | 0.00 | - | 1 | 33 |
| 0.22 | -0.28 | -56.00% | 1 | 198 | 270.00 | 10.98 | -0.41 | -3.60% | 35 | 594 |
| 0.35 | 0.00 | - | 145 | 130 | 272.50 | 13.77 | -3.24 | -19.05% | 1 | 54 |
| 0.30 | 0.00 | - | 4 | 239 | 275.00 | 15.80 | -2.10 | -11.73% | 72 | 160 |
| 0.25 | 0.00 | - | 1 | 126 | 277.50 | 16.85 | 0.00 | - | 2 | 19 |
| 0.15 | 0.00 | - | 32 | 469 | 280.00 | 22.80 | +6.65 | +41.18% | 122 | 355 |
| 0.15 | 0.00 | - | 1 | 93 | 282.50 | 21.80 | 0.00 | - | 3 | 11 |
| 0.05 | -0.15 | -75.00% | 561 | 1,677 | 285.00 | 23.50 | 0.00 | - | 36 | 3 |
| 0.40 | 0.00 | - | 1 | 54 | 287.50 | 25.00 | -5.20 | -17.22% | 130 | 58 |
| 0.12 | -0.08 | -40.00% | 1 | 582 | 290.00 | 33.92 | +5.52 | +19.44% | 1,201 | 407 |
| 0.15 | 0.00 | - | 5 | 90 | 292.50 | 31.40 | -3.40 | -9.77% | 129 | 30 |
| 0.13 | 0.00 | - | 5 | 63 | 295.00 | 33.10 | 0.00 | - | 31 | 6 |
| 0.93 | 0.00 | - | 2 | 86 | 297.50 | 35.70 | -3.60 | -9.16% | 11 | 5 |
| 0.05 | 0.00 | - | 69 | 451 | 300.00 | 42.90 | +1.80 | +4.38% | 240 | 46 |
| 0.05 | 0.00 | - | 6 | 37 | 302.50 | 26.40 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 36 | 305.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 6 | 153 | 307.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 711 | 310.00 | 53.70 | +0.90 | +1.70% | 154 | 28 |
| 0.63 | 0.00 | - | 1 | 9 | 312.50 | - | - | - | - | - |
| 0.35 | -0.40 | -53.33% | 1 | 28 | 315.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 9 | 317.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 5 | 817 | 320.00 | 60.60 | 0.00 | - | 4 | 2 |
| 0.05 | 0.00 | - | 1 | 21 | 322.50 | - | - | - | - | - |
| 0.18 | +0.04 | +28.57% | 2 | 33 | 325.00 | - | - | - | - | - |
| 0.10 | +0.07 | +233.33% | 1 | 2,986 | 330.00 | 68.40 | 0.00 | - | 4 | 1 |
| 0.33 | 0.00 | - | 1 | 12 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 198 | 340.00 | 40.28 | 0.00 | - | 15 | 0 |
| 0.10 | 0.00 | - | - | 4 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 202 | 350.00 | 54.30 | 0.00 | - | 4 | 2 |
| 0.80 | 0.00 | - | 1 | 1 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 197 | 360.00 | 104.50 | +3.10 | +3.06% | 107 | 21 |
| 0.10 | 0.00 | - | 6 | 301 | 370.00 | 114.50 | +1.70 | +1.51% | 170 | 60 |
| 0.01 | 0.00 | - | 2 | 154 | 380.00 | 125.30 | +3.30 | +2.70% | 80 | 17 |
| 0.01 | 0.00 | - | 1 | 494 | 390.00 | 105.20 | 0.00 | - | 100 | 0 |
| 0.05 | 0.00 | - | 2 | 110 | 400.00 | 143.40 | +7.90 | +5.83% | 20 | 7 |
| 1.16 | 0.00 | - | 1 | 51 | 410.00 | 116.69 | 0.00 | - | 4 | 0 |
| 1.50 | 0.00 | - | 1 | 36 | 420.00 | 135.40 | 0.00 | - | 147 | 0 |
| 0.05 | 0.00 | - | 3 | 49 | 430.00 | 145.20 | 0.00 | - | 200 | 0 |
| 0.05 | 0.00 | - | 2 | 53 | 440.00 | 158.30 | 0.00 | - | 21 | 0 |
| 0.30 | 0.00 | - | 3 | 13 | 450.00 | 130.72 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 10 | 460.00 | 140.75 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 3 | 614 | 470.00 | 82.20 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 50 | 52 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 7 | 490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 101 | 500.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 11 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 540.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 36 | 78 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.