Bulletin
Investor Alert

New York Markets Close in:

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

May 25, 2022, 3:42 p.m.

/zigman2/quotes/201656355/composite

$

487.21

Change

+8.19 +1.71%

Volume

Volume 602,828

Real time quotes

/zigman2/quotes/201656355/composite

Previous close

$ 479.02

$ 487.21

Change

+8.19 +1.71%

Day low

Day high

$476.85

$489.98

Open

52 week low

52 week high

$410.33

$825.62

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 27, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 194.90 203.10 290.00 quote 0.15 0.00 0.00 0.00 0.50 33.00
quote 0.00 0.00 0.00 184.90 193.10 300.00 quote 0.05 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 174.70 183.10 310.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.70 173.10 320.00 quote 0.20 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 154.90 163.10 330.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.70 153.10 340.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 134.90 143.10 350.00 quote 2.50 0.00 0.00 0.00 2.40 1.00
quote 0.00 0.00 0.00 125.00 133.10 360.00 quote 0.10 -1.45 6.00 0.00 1.70 6.00
quote 0.00 0.00 0.00 119.50 128.20 365.00 quote 0.27 0.00 8.00 0.00 1.50 8.00
quote 0.00 0.00 0.00 114.50 123.20 370.00 quote 0.05 -1.57 2.00 0.00 2.50 22.00
quote 109.00 0.00 1.00 110.00 118.40 1.00 375.00 quote 0.36 0.00 2.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 104.50 113.20 380.00 quote 1.45 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 99.50 108.20 385.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 94.80 103.20 390.00 quote 1.75 0.00 0.00 0.00 2.50 2.00
quote 0.00 0.00 0.00 89.50 98.20 395.00 quote 0.20 0.00 1.00 0.00 2.50 1.00
quote 0.00 0.00 0.00 85.10 93.20 400.00 quote 0.40 -1.75 2.00 0.00 1.05 43.00
quote 0.00 0.00 0.00 80.00 88.50 405.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 74.60 83.30 410.00 quote 0.95 -0.45 2.00 0.00 4.50 18.00
quote 18.40 0.00 0.00 69.60 78.60 1.00 415.00 quote 16.90 0.00 0.00 0.00 4.50 5.00
quote 17.80 0.00 0.00 64.80 72.70 22.00 420.00 quote 0.20 -0.90 6.00 0.00 0.75 38.00
quote 25.00 0.00 0.00 59.70 67.70 27.00 425.00 quote 0.70 -4.20 1.00 0.00 2.95 3.00
quote 47.65 0.00 0.00 55.00 63.50 6.00 430.00 quote 1.42 0.27 5.00 0.05 4.80 15.00
quote 0.00 0.00 0.00 49.80 58.50 435.00 quote 2.00 0.00 0.00 0.00 4.80 25.00
quote 38.75 0.00 0.00 45.30 53.40 10.00 440.00 quote 1.10 -0.40 6.00 0.20 3.70 168.00
quote 26.59 0.00 0.00 39.90 48.50 2.00 445.00 quote 4.10 0.00 0.00 0.15 1.20 6.00
quote 28.45 0.00 0.00 36.20 43.00 66.00 450.00 quote 1.00 -0.45 16.00 0.40 0.90 190.00
quote 26.00 0.00 0.00 30.20 38.20 3.00 455.00 quote 0.86 -1.14 2.00 0.45 0.95 25.00
quote 17.70 0.00 0.00 26.40 33.60 7.00 460.00 quote 3.70 -1.75 11.00 0.70 1.15 67.00
quote 14.60 -1.20 1.00 23.90 26.30 10.00 465.00 quote 3.90 -1.90 19.00 0.95 1.60 29.00
quote 9.30 -3.80 7.00 19.60 21.60 16.00 470.00 quote 4.65 -2.85 19.00 1.10 2.00 47.00
quote 12.20 5.10 1.00 15.30 17.10 36.00 475.00 quote 7.90 -2.20 14.00 1.85 2.50 21.00
quote 9.54 4.04 7.00 11.60 13.10 52.00 480.00 quote 12.60 -8.15 2.00 2.75 3.80 9.00
quote 6.65 2.35 7.00 8.40 9.60 14.00 485.00 quote 7.46 -8.44 2.00 4.20 5.30 6.00
487.21 Current price as of 5/25/2022 03:42:40 PM
quote 4.97 2.32 3.00 5.50 6.30 21.00 490.00 quote 17.20 0.00 0.00 6.30 7.00 11.00
quote 3.30 -0.70 5.00 3.50 4.50 10.00 495.00 quote 0.00 0.00 0.00 8.70 10.30
quote 2.50 1.00 10.00 2.00 2.75 46.00 500.00 quote 28.82 -1.94 1.00 12.30 15.20 5.00
quote 0.83 -0.67 1.00 1.10 1.90 9.00 505.00 quote 0.00 0.00 0.00 14.80 20.00
quote 1.00 0.25 4.00 0.60 1.30 11.00 510.00 quote 63.60 0.00 0.00 18.00 26.40 4.00
quote 0.60 -0.40 6.00 0.15 2.95 7.00 515.00 quote 26.20 0.00 0.00 22.50 30.80 4.00
quote 0.50 -0.33 6.00 0.05 0.50 21.00 520.00 quote 45.75 -2.00 1.00 27.60 34.90 1.00
quote 0.88 0.50 20.00 0.15 2.80 23.00 525.00 quote 0.00 0.00 0.00 32.10 41.00
quote 0.00 0.00 0.00 0.00 4.40 530.00 quote 55.42 -1.58 1.00 37.00 45.40 1.00
quote 14.60 0.00 0.00 0.00 4.30 3.00 535.00 quote 0.00 0.00 0.00 42.10 50.60
quote 0.00 0.00 0.00 0.00 1.75 540.00 quote 0.00 0.00 0.00 46.90 55.60
quote 0.00 0.00 0.00 0.00 4.30 545.00 quote 0.00 0.00 0.00 51.90 60.60
quote 0.10 -1.45 2.00 0.00 4.30 17.00 550.00 quote 90.00 0.00 0.00 57.00 65.60 1.00
quote 0.68 -24.22 1.00 0.00 4.30 2.00 555.00 quote 0.00 0.00 0.00 62.00 70.10
quote 0.00 0.00 0.00 0.00 2.20 560.00 quote 0.00 0.00 0.00 67.00 75.60
quote 4.80 0.00 0.00 0.00 4.30 3.00 565.00 quote 30.60 0.00 0.00 72.00 80.30 1.00
quote 2.35 0.00 0.00 0.00 2.60 2.00 570.00 quote 0.00 0.00 0.00 77.00 85.10
quote 3.50 0.00 0.00 0.00 4.20 2.00 575.00 quote 0.00 0.00 0.00 82.00 90.60
quote 1.80 0.00 0.00 0.00 4.20 1.00 580.00 quote 0.00 0.00 0.00 86.90 95.60
quote 0.00 0.00 0.00 0.00 2.25 585.00 quote 0.00 0.00 0.00 91.60 100.60
quote 3.30 0.00 0.00 0.00 2.20 9.00 590.00 quote 0.00 0.00 0.00 97.00 105.60
quote 3.45 0.00 0.00 0.00 4.30 2.00 595.00 quote 0.00 0.00 0.00 102.00 110.60
quote 10.50 0.00 0.00 0.00 1.50 2.00 600.00 quote 180.47 0.00 0.00 107.00 115.60 2.00
quote 2.33 0.00 0.00 0.00 4.30 2.00 605.00 quote 0.00 0.00 0.00 112.00 120.60
quote 1.84 0.00 0.00 0.00 4.30 5.00 610.00 quote 0.00 0.00 0.00 117.00 125.60
quote 6.30 0.00 0.00 0.00 4.30 5.00 615.00 quote 0.00 0.00 0.00 121.70 130.60
quote 4.60 0.00 0.00 0.00 4.30 11.00 620.00 quote 0.00 0.00 0.00 126.70 135.10
quote 4.00 0.00 0.00 0.00 4.30 5.00 625.00 quote 0.00 0.00 0.00 132.50 140.60
quote 3.40 0.00 0.00 0.00 4.30 1.00 630.00 quote 0.00 0.00 0.00 137.50 145.60
quote 0.00 0.00 0.00 0.00 4.20 640.00 quote 0.00 0.00 0.00 147.50 155.60
quote 0.00 0.00 0.00 0.00 4.30 650.00 quote 0.00 0.00 0.00 157.00 165.10
quote 0.00 0.00 0.00 0.00 4.30 660.00 quote 240.38 0.00 0.00 167.00 175.80 1.00
quote 0.00 0.00 0.00 0.00 1.75 670.00 quote 0.00 0.00 0.00 177.00 185.60
quote 0.00 0.00 0.00 0.00 4.30 680.00 quote 0.00 0.00 0.00 187.00 195.60
quote 0.00 0.00 0.00 0.00 4.30 690.00 quote 0.00 0.00 0.00 197.00 205.60
quote 0.05 0.00 0.00 0.00 1.50 10.00 700.00 quote 0.00 0.00 0.00 206.90 215.60
quote 0.05 0.00 0.00 0.00 1.50 10.00 710.00 quote 0.00 0.00 0.00 216.90 225.10
quote 0.05 0.00 0.00 0.00 1.50 10.00 720.00 quote 0.00 0.00 0.00 226.90 235.10
quote 0.05 0.00 0.00 0.00 0.05 10.00 730.00 quote 0.00 0.00 0.00 236.90 245.60
quote 0.00 0.00 0.00 0.00 3.20 740.00 quote 0.00 0.00 0.00 246.90 255.10
quote 0.00 0.00 0.00 0.00 2.55 750.00 quote 0.00 0.00 0.00 256.70 265.60
quote 0.05 0.00 0.00 0.00 4.30 1.00 760.00 quote 0.00 0.00 0.00 266.60 275.60
quote 0.00 0.00 0.00 0.00 4.30 770.00 quote 0.00 0.00 0.00 276.60 285.60
quote 0.00 0.00 0.00 0.00 3.50 780.00 quote 0.00 0.00 0.00 286.90 295.60
quote 0.00 0.00 0.00 0.00 4.20 790.00 quote 0.00 0.00 0.00 296.90 305.10
quote 0.00 0.00 0.00 0.00 4.10 800.00 quote 0.00 0.00 0.00 306.90 315.10
quote 0.00 0.00 0.00 0.00 4.30 810.00 quote 0.00 0.00 0.00 316.90 325.60
quote 0.00 0.00 0.00 0.00 4.30 820.00 quote 0.00 0.00 0.00 326.90 335.60
quote 0.25 0.00 0.00 0.00 4.20 3.00 840.00 quote 0.00 0.00 0.00 346.90 355.60

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.