$133.33
2.091.59%
가까이에: Jul 16, 5:00 PM EST
$133.33
N/A
시간외: 4:00 PM EST
Benzinga
Benzinga
Benzinga
금요일, 7월 17
Charter Communications (NASDAQ:CHTR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Charter Communications의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Charter Communications에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price63.9Jul 16, 2026
Change
0.080.13%
Bid60.8
Ask67.3
volume2
Intrest1
Strike
70
70
Last Price0.03Jun 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price58.93Jul 16, 2026
Change
0.060.1%
Bid54.8
Ask62.3
volume2
Intrest1
Strike
75
75
Last Price0.21Jul 16, 2026
Change
0.0640%
Bid-
Ask0.15
volume1
Intrest1
Last Price52.82Jul 16, 2026
Change
1.342.47%
Bid51
Ask57.3
volume2
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price47.84Jul 16, 2026
Change
1.142.33%
Bid44.2
Ask52.3
volume2
Intrest3
Strike
85
85
Last Price0.1Jul 16, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest6
Last Price43.99Jul 16, 2026
Change
0.471.06%
Bid39.1
Ask47.3
volume56
Intrest45
Strike
90
90
Last Price0.1Jul 15, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest45
Last Price39.02Jul 16, 2026
Change
0.481.22%
Bid34.5
Ask42.3
volume60
Intrest1
Strike
95
95
Last Price0.15Jul 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Last Price34.05Jul 16, 2026
Change
0.330.96%
Bid30.9
Ask37.3
volume4
Intrest3
Strike
100
100
Last Price0.05Jul 16, 2026
Change
0.1372.22%
Bid-
Ask0.55
volume9
Intrest82
Last Price29.06Jul 16, 2026
Change
0.361.22%
Bid26.6
Ask32.3
volume58
Intrest45
Strike
105
105
Last Price0.17Jul 16, 2026
Change
0.015.56%
Bid-
Ask2.65
volume4
Intrest39
Last Price24.02Jul 16, 2026
Change
1.446.38%
Bid21.6
Ask28.3
volume52
Intrest1
Strike
109
109
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price25Jul 16, 2026
Change
3.3215.31%
Bid19.9
Ask27.3
volume60
Intrest7
Strike
110
110
Last Price0.05Jul 16, 2026
Change
0.2382.14%
Bid-
Ask1.95
volume3
Intrest130
Last Price21.38Jul 15, 2026
Change
-0%
Bid18.1
Ask26.3
volume0
Intrest7
Strike
111
111
Last Price0.4Jul 14, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest1
Last Price21.03Jul 16, 2026
Change
0.552.69%
Bid19
Ask25.3
volume2
Intrest6
Strike
112
112
Last Price0.21Jul 16, 2026
Change
-
Bid-
Ask4.8
volume1
Intrest0
Last Price22.25Jul 16, 2026
Change
4.726.78%
Bid18
Ask24.3
volume3
Intrest68
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price21.35Jul 16, 2026
Change
3.5519.94%
Bid15.9
Ask23.3
volume55
Intrest71
Strike
114
114
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price17.95Jul 16, 2026
Change
1.056.21%
Bid14.5
Ask22.3
volume2
Intrest55
Strike
115
115
Last Price0.11Jul 16, 2026
Change
0.0337.5%
Bid-
Ask0.1
volume2
Intrest3125
Last Price18.2Jul 13, 2026
Change
-0%
Bid13.1
Ask21.3
volume0
Intrest2
Strike
116
116
Last Price0.1Jul 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest19
Last Price18.2Jul 16, 2026
Change
3.6725.26%
Bid14.2
Ask20.3
volume1
Intrest3
Strike
117
117
Last Price0.35Jul 10, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest127
Last Price17.3Jul 16, 2026
Change
3.6726.93%
Bid12.6
Ask19.3
volume1
Intrest50
Strike
118
118
Last Price0.25Jul 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price15.3Jul 13, 2026
Change
-0%
Bid10.3
Ask18.4
volume0
Intrest128
Strike
119
119
Last Price0.01Jul 16, 2026
Change
0.2996.67%
Bid-
Ask4.8
volume4
Intrest9
Last Price15.58Jul 16, 2026
Change
4.3839.11%
Bid10.3
Ask17.4
volume11
Intrest172
Strike
120
120
Last Price0.05Jul 16, 2026
Change
0.0861.54%
Bid0.05
Ask0.1
volume6
Intrest342
Last Price14.68Jul 16, 2026
Change
1.138.34%
Bid8.3
Ask16.3
volume1
Intrest52
Strike
121
121
Last Price0.1Jul 16, 2026
Change
0.583.33%
Bid-
Ask0.7
volume10
Intrest30
Last Price14Jul 08, 2026
Change
-0%
Bid8.9
Ask15.3
volume0
Intrest1
Strike
122
122
Last Price0.05Jul 16, 2026
Change
0.692.31%
Bid-
Ask0.7
volume15
Intrest83
Last Price11.32Jul 16, 2026
Change
1.9314.57%
Bid6.3
Ask14.4
volume1
Intrest22
Strike
123
123
Last Price0.05Jul 16, 2026
Change
0.3587.5%
Bid-
Ask1.6
volume1
Intrest35
Last Price8.5Jul 10, 2026
Change
-0%
Bid5.3
Ask13.4
volume0
Intrest25
Strike
124
124
Last Price0.05Jul 16, 2026
Change
0.9895.15%
Bid-
Ask1.9
volume1
Intrest78
Last Price9.57Jul 16, 2026
Change
1.8724.29%
Bid4.6
Ask12.6
volume1
Intrest29
Strike
125
125
Last Price0.08Jul 16, 2026
Change
0.6488.89%
Bid0.05
Ask1
volume41
Intrest993
Last Price8.25Jul 16, 2026
Change
1.2517.86%
Bid4
Ask11.5
volume3
Intrest27
Strike
126
126
Last Price0.75Jul 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest135
Last Price7.35Jul 16, 2026
Change
1.219.51%
Bid3.6
Ask9.1
volume3
Intrest10
Strike
127
127
Last Price0.55Jul 16, 2026
Change
1.0665.84%
Bid-
Ask1.45
volume3
Intrest84
Last Price5.85Jul 15, 2026
Change
-0%
Bid2.9
Ask9.8
volume0
Intrest97
Strike
128
128
Last Price1.2Jul 15, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest266
Last Price5.5Jul 15, 2026
Change
-0%
Bid1.2
Ask9.1
volume0
Intrest34
Strike
129
129
Last Price0.26Jul 16, 2026
Change
1.4484.71%
Bid0.05
Ask5.5
volume5
Intrest64
Last Price5.4Jul 16, 2026
Change
2.163.64%
Bid3
Ask8.7
volume6
Intrest97
Strike
130
130
Last Price0.45Jul 16, 2026
Change
1.678.05%
Bid0.1
Ask4
volume337
Intrest1455
Last Price2.75Jul 15, 2026
Change
-0%
Bid2
Ask8.4
volume0
Intrest36
Strike
131
131
Last Price0.55Jul 16, 2026
Change
1.7576.09%
Bid0.25
Ask4.7
volume6
Intrest179
Last Price3.03Jul 15, 2026
Change
-0%
Bid1.5
Ask8
volume0
Intrest71
Strike
132
132
Last Price0.8Jul 16, 2026
Change
2.2773.94%
Bid0.4
Ask4.8
volume5
Intrest129
Last Price3.7Jul 16, 2026
Change
1.894.74%
Bid0.05
Ask7.2
volume3
Intrest87
Strike
133
133
Last Price1.6Jul 16, 2026
Change
0.8935.74%
Bid1
Ask2.2
volume38
Intrest102
Last Price2.8Jul 16, 2026
Change
0.5725.56%
Bid0.4
Ask3.6
volume122
Intrest29
Strike
134
134
Last Price2.5Jul 16, 2026
Change
2.7752.56%
Bid0.95
Ask8
volume5
Intrest65
Last Price1.3Jul 16, 2026
Change
0.18.33%
Bid1.15
Ask6.5
volume40
Intrest711
Strike
135
135
Last Price1.95Jul 16, 2026
Change
3.0961.31%
Bid2.75
Ask5.2
volume3
Intrest788
Last Price1.5Jul 16, 2026
Change
0.3833.93%
Bid0.85
Ask4.7
volume2
Intrest364
Strike
136
136
Last Price7.7Jul 02, 2026
Change
-0%
Bid3.4
Ask8.7
volume0
Intrest69
Last Price1.57Jul 16, 2026
Change
0.6774.44%
Bid0.1
Ask1.45
volume42
Intrest40
Strike
137
137
Last Price9.35Jul 14, 2026
Change
-0%
Bid2.15
Ask9.1
volume0
Intrest12
Last Price1.37Jul 16, 2026
Change
0.2724.55%
Bid0.2
Ask1.95
volume10
Intrest65
Strike
138
138
Last Price5.7Jul 16, 2026
Change
3.1335.45%
Bid2.55
Ask9.7
volume2
Intrest62
Last Price0.47Jul 15, 2026
Change
-0%
Bid0.05
Ask4.3
volume0
Intrest40
Strike
139
139
Last Price8.05Jul 15, 2026
Change
-0%
Bid2
Ask10.5
volume0
Intrest60
Last Price0.5Jul 16, 2026
Change
0.266.67%
Bid-
Ask0.6
volume36
Intrest1340
Strike
140
140
Last Price4.7Jul 16, 2026
Change
4.7450.21%
Bid6.3
Ask8.1
volume12
Intrest928
Last Price0.35Jul 16, 2026
Change
0.1530%
Bid-
Ask0.45
volume16
Intrest241
Strike
141
141
Last Price10.42Jul 14, 2026
Change
-0%
Bid4.4
Ask12.1
volume0
Intrest152
Last Price0.25Jul 16, 2026
Change
0.166.67%
Bid-
Ask0.95
volume2
Intrest259
Strike
142
142
Last Price11.84Jul 15, 2026
Change
-0%
Bid4.7
Ask13.2
volume0
Intrest138
Last Price0.25Jul 15, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest255
Strike
143
143
Last Price11.35Jul 13, 2026
Change
-0%
Bid5.7
Ask14
volume0
Intrest132
Last Price1.1Jul 13, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest206
Strike
144
144
Last Price12.87Jul 14, 2026
Change
-0%
Bid6.7
Ask14.9
volume0
Intrest11
Last Price0.1Jul 16, 2026
Change
0.0225%
Bid-
Ask0.45
volume14
Intrest2392
Strike
145
145
Last Price10.92Jul 16, 2026
Change
2.920.98%
Bid7.6
Ask15.5
volume12
Intrest258
Last Price0.6Jul 13, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest9
Strike
146
146
Last Price-
Change
-
Bid8.7
Ask16.9
volume0
Intrest0
Last Price0.57Jul 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Strike
147
147
Last Price-
Change
-
Bid9.7
Ask17.9
volume0
Intrest0
Last Price2.41Jul 16, 2026
Change
1.95423.91%
Bid-
Ask0.6
volume1
Intrest21
Strike
148
148
Last Price-
Change
-
Bid10.7
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid11.7
Ask19.9
volume0
Intrest0
Last Price0.07Jul 16, 2026
Change
0.0240%
Bid-
Ask1.35
volume22
Intrest1814
Strike
150
150
Last Price18.78Jul 15, 2026
Change
-0%
Bid12.6
Ask19.1
volume0
Intrest61
Last Price0.75Jul 08, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest180
Strike
152.5
152.5
Last Price9.8Jun 29, 2026
Change
-0%
Bid15.2
Ask23.4
volume0
Intrest0
Last Price0.08Jul 16, 2026
Change
0.0111.11%
Bid-
Ask0.1
volume5
Intrest632
Strike
155
155
Last Price21.5Jul 16, 2026
Change
0.20.94%
Bid17.6
Ask26.2
volume2
Intrest43
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid20.2
Ask28.4
volume0
Intrest0
Last Price0.03Jul 16, 2026
Change
0.0770%
Bid-
Ask0.2
volume5
Intrest971
Strike
160
160
Last Price24.5Jul 16, 2026
Change
3.7413.24%
Bid22.6
Ask31.2
volume175
Intrest164
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid25.2
Ask33.4
volume0
Intrest0
Last Price0.03Jul 16, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest593
Strike
165
165
Last Price29.12Jul 16, 2026
Change
12.1271.29%
Bid27.7
Ask35.9
volume65
Intrest44
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid30.2
Ask38.4
volume0
Intrest0
Last Price0.84Jul 16, 2026
Change
0.791580%
Bid-
Ask0.05
volume1
Intrest1182
Strike
170
170
Last Price37.71Jul 15, 2026
Change
-0%
Bid32.7
Ask40.9
volume0
Intrest17
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid35.2
Ask43.4
volume0
Intrest0
Last Price0.02Jul 16, 2026
Change
0.0880%
Bid-
Ask0.05
volume2
Intrest401
Strike
175
175
Last Price39.73Jul 16, 2026
Change
5.2911.75%
Bid37.6
Ask46.1
volume110
Intrest73
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid40.2
Ask48.4
volume0
Intrest0
Last Price0.05Jul 16, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest543
Strike
180
180
Last Price50.4Jul 16, 2026
Change
18.859.49%
Bid42.6
Ask51
volume6
Intrest0
Last Price0.1Jul 02, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest88
Strike
185
185
Last Price51.95Jul 16, 2026
Change
17.6551.46%
Bid47.8
Ask55.9
volume10
Intrest0
Last Price0.1Jul 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Strike
190
190
Last Price56.9Jul 16, 2026
Change
33.53143.47%
Bid52.7
Ask60.9
volume6
Intrest0
Last Price0.65Jun 29, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest39
Strike
195
195
Last Price61.88Jul 16, 2026
Change
-
Bid57.7
Ask65.9
volume2
Intrest0
Last Price0.11Jul 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest157
Strike
200
200
Last Price62.03May 15, 2026
Change
-0%
Bid62.7
Ask70.9
volume0
Intrest0
Last Price0.13Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest56
Strike
210
210
Last Price54.78May 08, 2026
Change
-0%
Bid72.7
Ask80.9
volume0
Intrest0
Last Price0.23Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest9
Strike
220
220
Last Price78.1May 29, 2026
Change
-0%
Bid82.7
Ask90.9
volume0
Intrest0
Last Price0.14Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Strike
230
230
Last Price-
Change
-
Bid92.7
Ask100.9
volume0
Intrest0
Last Price0.23Jul 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Strike
240
240
Last Price77.77Apr 29, 2026
Change
-0%
Bid102.7
Ask110.9
volume0
Intrest0
Last Price0.2Jun 30, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest159
Strike
250
250
Last Price-
Change
-
Bid112.7
Ask120.9
volume0
Intrest0
Last Price0.55Jun 29, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest33
Strike
260
260
Last Price-
Change
-
Bid122.7
Ask130.9
volume0
Intrest0
Last Price0.11Jul 16, 2026
Change
0.0321.43%
Bid-
Ask0.1
volume2
Intrest2
Strike
270
270
Last Price-
Change
-
Bid132.7
Ask140.9
volume0
Intrest0
Last Price0.1Jul 16, 2026
Change
0.0428.57%
Bid-
Ask0.1
volume3
Intrest1
Strike
280
280
Last Price-
Change
-
Bid142.7
Ask150.9
volume0
Intrest0
Last Price0.12Jul 16, 2026
Change
0.017.69%
Bid-
Ask0.1
volume3
Intrest2
Strike
290
290
Last Price-
Change
-
Bid152.8
Ask160.8
volume0
Intrest0
Last Price0.16Jul 16, 2026
Change
0.0214.29%
Bid-
Ask0.1
volume1
Intrest2
Strike
300
300
Last Price-
Change
-
Bid162.7
Ask170.9
volume0
Intrest0
Last Price0.23Jul 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid172.7
Ask180.9
volume0
Intrest0
Last Price0.13Jul 16, 2026
Change
0.017.14%
Bid-
Ask0.1
volume1
Intrest3
Strike
320
320
Last Price-
Change
-
Bid182.7
Ask190.9
volume0
Intrest0
Last Price0.14Jul 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
330
330
Last Price-
Change
-
Bid192.7
Ask200.9
volume0
Intrest0
Last Price0.16Jul 16, 2026
Change
0.0323.08%
Bid-
Ask0.1
volume2
Intrest5
Strike
340
340
Last Price-
Change
-
Bid202.7
Ask210.9
volume0
Intrest0
Last Price0.09Jul 16, 2026
Change
0.1460.87%
Bid-
Ask0.1
volume1
Intrest5
Strike
350
350
Last Price-
Change
-
Bid213
Ask220.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved