Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 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 | 1.03 | -0.12 | -10.43% | 10 | 16 |
| 274.00 | 0.00 | - | - | 1 | 185.00 | 2.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 190.00 | 1.90 | 0.00 | - | 1 | 48 |
| 263.00 | 0.00 | - | - | 1 | 195.00 | 2.15 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 200.00 | 3.23 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 210.00 | 6.00 | 0.00 | - | 74 | 55 |
| 60.70 | 0.00 | - | 1 | 19 | 220.00 | 4.10 | -0.30 | -6.82% | 5 | 268 |
| 233.00 | 0.00 | - | - | 1 | 230.00 | 5.80 | -0.85 | -12.78% | 1 | 307 |
| - | - | - | - | - | 240.00 | 8.74 | 0.00 | - | 1 | 300 |
| 40.10 | +1.80 | +4.70% | 1 | 14 | 250.00 | 11.50 | -0.76 | -6.20% | 18 | 296 |
| 26.80 | 0.00 | - | 2 | 33 | 260.00 | 14.50 | -0.90 | -5.84% | 61 | 2,579 |
| 32.70 | +9.30 | +39.74% | 6 | 125 | 270.00 | 19.00 | -0.70 | -3.55% | 19 | 439 |
| 25.50 | +6.50 | +34.21% | 2 | 198 | 280.00 | 24.11 | -0.79 | -3.17% | 15 | 266 |
| 17.80 | +3.10 | +21.09% | 27 | 170 | 290.00 | 29.86 | -1.04 | -3.37% | 23 | 341 |
| 16.80 | +4.70 | +38.84% | 4 | 658 | 300.00 | 42.70 | 0.00 | - | 1 | 649 |
| 13.60 | +3.49 | +34.52% | 2 | 253 | 310.00 | 44.32 | 0.00 | - | 1 | 323 |
| 11.00 | +2.80 | +34.15% | 12 | 125 | 320.00 | 41.80 | 0.00 | - | 1 | 49 |
| 8.30 | +1.90 | +29.69% | 25 | 350 | 330.00 | 60.82 | 0.00 | - | 1 | 38 |
| 6.60 | +1.10 | +20.00% | 40 | 308 | 340.00 | 75.98 | 0.00 | - | 3 | 10 |
| 5.10 | +1.70 | +50.00% | 86 | 51 | 350.00 | 62.70 | 0.00 | - | 3 | 37 |
| 3.90 | +1.95 | +100.00% | 149 | 64 | 360.00 | 25.20 | 0.00 | - | 5 | 28 |
| 3.10 | -0.19 | -5.78% | 33 | 23 | 370.00 | 105.90 | 0.00 | - | 30 | 11 |
| 2.40 | +0.06 | +2.56% | 25 | 227 | 380.00 | 116.10 | 0.00 | - | 6 | 8 |
| 2.15 | 0.00 | - | 599 | 633 | 390.00 | 34.40 | 0.00 | - | 4 | 10 |
| 1.30 | +0.45 | +52.94% | 3 | 607 | 400.00 | 127.80 | -7.20 | -5.33% | 230 | 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 | 152.70 | -4.00 | -2.55% | 460 | 100 |
| 2.43 | 0.00 | - | 2 | 926 | 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.