Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Calls
17 May 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 | - | 6 | 46 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 180.00 | 0.05 | -0.35 | -87.50% | 23 | 9 |
| - | - | - | - | - | 190.00 | 0.45 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 195.00 | 0.10 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 200.00 | 0.93 | 0.00 | - | 1 | 1,968 |
| - | - | - | - | - | 205.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 210.00 | 0.10 | 0.00 | - | 4 | 192 |
| - | - | - | - | - | 215.00 | 0.40 | 0.00 | - | 1 | 256 |
| - | - | - | - | - | 220.00 | 0.44 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 225.00 | 0.18 | 0.00 | - | 5 | 12 |
| 40.00 | 0.00 | - | 6 | 6 | 230.00 | 0.33 | +0.08 | +32.00% | 1 | 197 |
| 24.85 | 0.00 | - | 1 | 1 | 235.00 | 0.25 | 0.00 | - | 1 | 15 |
| 29.00 | 0.00 | - | 5 | 6 | 240.00 | 0.33 | +0.03 | +10.00% | 503 | 322 |
| 29.60 | 0.00 | - | - | 1 | 242.50 | 0.42 | 0.00 | - | 4 | 244 |
| 21.00 | 0.00 | - | - | 1 | 245.00 | 0.47 | -0.03 | -6.00% | 500 | 28 |
| - | - | - | - | - | 247.50 | 0.65 | 0.00 | - | 5 | 20 |
| 20.00 | 0.00 | - | 5 | 417 | 250.00 | 0.45 | -0.53 | -54.08% | 23 | 1,164 |
| 10.60 | 0.00 | - | 1 | 23 | 252.50 | 1.05 | +0.15 | +16.67% | 1 | 54 |
| 7.40 | 0.00 | - | 21 | 42 | 255.00 | 1.13 | -0.32 | -22.07% | 1 | 93 |
| 21.30 | +2.70 | +14.52% | 7 | 81 | 257.50 | 2.10 | 0.00 | - | 12 | 234 |
| 24.50 | +14.00 | +133.33% | 2 | 354 | 260.00 | 1.67 | -1.13 | -40.36% | 5 | 896 |
| 13.00 | 0.00 | - | 5 | 97 | 262.50 | 2.85 | 0.00 | - | 7 | 91 |
| 10.87 | 0.00 | - | 5 | 319 | 265.00 | 4.80 | 0.00 | - | 61 | 375 |
| 7.70 | 0.00 | - | 1 | 45 | 267.50 | 5.60 | 0.00 | - | 28 | 40 |
| 14.90 | +8.80 | +144.26% | 4 | 1,054 | 270.00 | 4.44 | -2.96 | -40.00% | 2 | 349 |
| 14.25 | +9.65 | +209.78% | 35 | 357 | 272.50 | 4.10 | -3.80 | -48.10% | 1 | 54 |
| 11.83 | +7.43 | +168.86% | 24 | 219 | 275.00 | 3.35 | -6.45 | -65.82% | 2 | 43 |
| 10.09 | +6.39 | +172.70% | 25 | 110 | 277.50 | 4.90 | -5.10 | -51.00% | 5 | 29 |
| 7.80 | +4.85 | +164.41% | 122 | 496 | 280.00 | 6.00 | -11.00 | -64.71% | 6 | 2,185 |
| 7.80 | +4.20 | +116.67% | 10 | 320 | 282.50 | 18.80 | 0.00 | - | 3 | 3 |
| 5.30 | +2.50 | +89.29% | 7 | 27 | 285.00 | - | - | - | - | - |
| 5.84 | +3.72 | +175.47% | 2 | 17 | 287.50 | - | - | - | - | - |
| 4.78 | +3.13 | +189.70% | 2 | 699 | 290.00 | 11.50 | -16.87 | -59.46% | 11 | 199 |
| 2.73 | +1.93 | +241.25% | 8 | 17 | 295.00 | - | - | - | - | - |
| 2.21 | +1.47 | +198.65% | 12 | 278 | 300.00 | 30.50 | 0.00 | - | 1 | 51 |
| 1.50 | +1.00 | +200.00% | 160 | 3 | 305.00 | - | - | - | - | - |
| 1.25 | +1.00 | +400.00% | 38 | 217 | 310.00 | 47.80 | 0.00 | - | 4 | 0 |
| 0.72 | -0.13 | -15.29% | 547 | 1 | 315.00 | - | - | - | - | - |
| 0.65 | +0.40 | +160.00% | 500 | 218 | 320.00 | 44.60 | 0.00 | - | - | 1 |
| 0.66 | 0.00 | - | 5 | 6 | 325.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 177 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 21 | 340.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 12 | 41 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 46 | 62 | 360.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 1 | 59 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 287 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 105 | 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.