UK markets open in 7 hours 27 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,265.54 +1,145.86 (+2.48%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 421 | 422 |
| - | - | - | - | - | 177.50 | 0.05 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 180.00 | 0.20 | 0.00 | - | - | 10 |
| - | - | - | - | - | 182.50 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 185.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 40 | 43 |
| - | - | - | - | - | 202.50 | 0.51 | 0.00 | - | - | 6 |
| - | - | - | - | - | 205.00 | 0.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 207.50 | 0.10 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 27 | 117 |
| - | - | - | - | - | 212.50 | 0.05 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 217.50 | 0.10 | 0.00 | - | 108 | 114 |
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 222.50 | 0.50 | 0.00 | - | 1 | 1 |
| 33.50 | 0.00 | - | - | 1 | 225.00 | 0.25 | 0.00 | - | 28 | 35 |
| 31.30 | 0.00 | - | - | 1 | 227.50 | 0.05 | -0.05 | -50.00% | 4 | 11 |
| 29.20 | 0.00 | - | - | 1 | 230.00 | 0.05 | -0.01 | -16.67% | 5 | 53 |
| 27.10 | 0.00 | - | - | 1 | 232.50 | 0.05 | 0.00 | - | 1 | 110 |
| 25.20 | 0.00 | - | - | 1 | 235.00 | 0.05 | -0.04 | -44.44% | 21 | 831 |
| 19.60 | 0.00 | - | 3 | 4 | 237.50 | 0.05 | -0.05 | -50.00% | 10 | 27 |
| 16.50 | 0.00 | - | 1 | 2 | 240.00 | 0.20 | 0.00 | - | 1 | 92 |
| 19.60 | 0.00 | - | - | 1 | 242.50 | 0.35 | 0.00 | - | 7 | 31 |
| 14.20 | 0.00 | - | 2 | 8 | 245.00 | 0.25 | +0.10 | +66.67% | 29 | 82 |
| 9.90 | 0.00 | - | 8 | 7 | 247.50 | 0.90 | 0.00 | - | 6 | 39 |
| 11.20 | 0.00 | - | 5 | 66 | 250.00 | 0.25 | -0.05 | -16.67% | 3 | 129 |
| 6.70 | 0.00 | - | 18 | 16 | 252.50 | 0.25 | -0.13 | -34.21% | 1 | 73 |
| 6.40 | -1.00 | -13.51% | 1 | 62 | 255.00 | 0.35 | -0.36 | -50.70% | 15 | 273 |
| 6.00 | 0.00 | - | 4 | 47 | 257.50 | 1.07 | -1.43 | -57.20% | 7 | 117 |
| 3.20 | +0.20 | +6.67% | 14 | 149 | 260.00 | 1.51 | -1.09 | -41.92% | 35 | 131 |
| 2.10 | -0.72 | -25.53% | 18 | 41 | 262.50 | 2.40 | -4.10 | -63.08% | 2 | 33 |
| 0.90 | -0.99 | -52.38% | 21 | 167 | 265.00 | 3.90 | -1.20 | -23.53% | 13 | 77 |
| 0.60 | -0.60 | -50.00% | 1 | 99 | 267.50 | 18.02 | 0.00 | - | 10 | 44 |
| 0.27 | -0.23 | -46.00% | 10 | 400 | 270.00 | 8.40 | 0.00 | - | 2 | 46 |
| 0.38 | 0.00 | - | 5 | 116 | 272.50 | 13.50 | 0.00 | - | 7 | 5 |
| 0.15 | -0.23 | -60.53% | 1 | 81 | 275.00 | 23.68 | 0.00 | - | 122 | 125 |
| 0.25 | 0.00 | - | 1 | 31 | 277.50 | 21.94 | 0.00 | - | 2 | 2 |
| 0.14 | 0.00 | - | 42 | 89 | 280.00 | 22.70 | 0.00 | - | 1 | 4 |
| 0.05 | -0.25 | -83.33% | 8 | 18 | 282.50 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 5 | 15 | 285.00 | 33.60 | 0.00 | - | 1 | 1 |
| 0.05 | -0.33 | -86.84% | 107 | 2 | 287.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 23 | 16 | 290.00 | 28.50 | -7.48 | -20.79% | 1 | 1 |
| 0.22 | 0.00 | - | 29 | 30 | 292.50 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 15 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 380 | 384 | 297.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 22 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 33 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 16 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 5 | 312.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 91 | 132 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 5 | 317.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 320.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 65 | 79 | 322.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 18 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 327.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 16 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 16 | 332.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 7 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 13 | 337.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 11 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 16 | 342.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 61 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 48 | 347.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 4 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 22 | 22 | 375.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 277 | 277 | 385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 230 | 230 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 8 | 395.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 104 | 104 | 415.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 87 | 87 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 27 | 425.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.