$350.10
-0.46-0.13%
프리마켓: 4:33 AM EDT
Comments
Loading...
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 Price-
Change
-
Bid176.1
Ask185
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid166.1
Ask175
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid156.1
Ask164.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid146.1
Ask155
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid136.1
Ask144.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid126.1
Ask134
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price122.58Jan 21, 2025
Change
00%
Bid116.2
Ask124
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price117.59Jan 21, 2025
Change
00%
Bid111.3
Ask119
volume0
Intrest2
Strike
235
235
Last Price0.11Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid106.1
Ask114
volume0
Intrest0
Strike
240
240
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price107.34Jan 21, 2025
Change
00%
Bid101.2
Ask109
volume0
Intrest1
Strike
245
245
Last Price0.11Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price102.35Jan 21, 2025
Change
00%
Bid96.7
Ask104
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid91.8
Ask99
volume0
Intrest0
Strike
255
255
Last Price0.2Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid86.1
Ask94
volume0
Intrest0
Strike
260
260
Last Price0.66Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price86.32Jan 21, 2025
Change
00%
Bid81.6
Ask89
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price81.32Jan 21, 2025
Change
00%
Bid76.2
Ask83.9
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid72.2
Ask79
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid66.6
Ask74.1
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid62.2
Ask68.7
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid57.9
Ask64.1
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask59.1
volume0
Intrest0
Strike
295
295
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price-
Change
-
Bid46.6
Ask54.1
volume0
Intrest0
Strike
300
300
Last Price0.05Jan 21, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest168
Last Price44Jan 07, 2025
Change
00%
Bid42.9
Ask49.1
volume0
Intrest1
Strike
305
305
Last Price0.47Jan 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Last Price-
Change
-
Bid37.1
Ask44.1
volume0
Intrest0
Strike
310
310
Last Price0.13Jan 21, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest19
Last Price-
Change
-
Bid32.1
Ask39.1
volume0
Intrest0
Strike
315
315
Last Price1.37Jan 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid27.1
Ask34.2
volume0
Intrest0
Strike
320
320
Last Price0.22Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest62
Last Price27.69Jan 02, 2025
Change
00%
Bid23.6
Ask29.2
volume0
Intrest1
Strike
325
325
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest18
Last Price-
Change
-
Bid16.6
Ask24.3
volume0
Intrest0
Strike
330
330
Last Price0.45Jan 17, 2025
Change
00%
Bid0.15
Ask4.4
volume0
Intrest2
Last Price17.8Jan 21, 2025
Change
00%
Bid13.1
Ask19.4
volume0
Intrest17
Strike
335
335
Last Price0.4Jan 21, 2025
Change
00%
Bid0.3
Ask0.5
volume0
Intrest13
Last Price11.2Jan 15, 2025
Change
00%
Bid8.7
Ask15.2
volume0
Intrest11
Strike
340
340
Last Price0.89Jan 21, 2025
Change
00%
Bid0.7
Ask1
volume0
Intrest43
Last Price8.3Jan 17, 2025
Change
00%
Bid4.8
Ask9.9
volume0
Intrest56
Strike
345
345
Last Price3.2Jan 17, 2025
Change
00%
Bid1.4
Ask2
volume0
Intrest22
Last Price4Jan 21, 2025
Change
00%
Bid0.65
Ask5.8
volume0
Intrest16
Strike
350
350
Last Price3.5Jan 21, 2025
Change
00%
Bid3
Ask6.9
volume0
Intrest17
Last Price1.85Jan 21, 2025
Change
00%
Bid1.85
Ask3.2
volume0
Intrest18
Strike
355
355
Last Price9.4Jan 16, 2025
Change
00%
Bid3.9
Ask7.4
volume0
Intrest4
Last Price0.8Jan 21, 2025
Change
00%
Bid0.8
Ask1.15
volume0
Intrest9
Strike
360
360
Last Price24.18Jan 10, 2025
Change
00%
Bid6.4
Ask11.6
volume0
Intrest1
Last Price0.34Jan 21, 2025
Change
00%
Bid0.3
Ask0.55
volume0
Intrest9
Strike
365
365
Last Price25.33Jan 10, 2025
Change
00%
Bid11.6
Ask16.4
volume0
Intrest2
Last Price0.4Jan 17, 2025
Change
00%
Bid0.15
Ask1.7
volume0
Intrest9
Strike
367.5
367.5
Last Price-
Change
-
Bid13.7
Ask21.6
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid0.1
Ask0.35
volume0
Intrest46
Strike
370
370
Last Price29.98Jan 10, 2025
Change
00%
Bid16.3
Ask22.5
volume0
Intrest4
Last Price0.16Jan 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
372.5
372.5
Last Price-
Change
-
Bid18.6
Ask24.8
volume0
Intrest0
Last Price1.2Jan 07, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
375
375
Last Price-
Change
-
Bid21.4
Ask27.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid23.8
Ask29.9
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest4
Strike
380
380
Last Price27.9Jan 03, 2025
Change
00%
Bid26.3
Ask32
volume0
Intrest1
Last Price1.75Dec 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
385
385
Last Price39.75Jan 02, 2025
Change
00%
Bid31.1
Ask37.3
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
390
390
Last Price-
Change
-
Bid36.6
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid41.2
Ask47.1
volume0
Intrest0
Last Price0.71Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
400
400
Last Price-
Change
-
Bid45.5
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid50.5
Ask59
volume0
Intrest0
Last Price0.8Jan 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid55.5
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid60.5
Ask69
volume0
Intrest0
Last Price0.95Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid66
Ask72.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid70.5
Ask77.1
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Strike
430
430
Last Price-
Change
-
Bid75.9
Ask83.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid80.6
Ask88.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid85.5
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
445
445
Last Price42.45Dec 06, 2024
Change
00%
Bid90.5
Ask97.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid96.1
Ask101.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid101.4
Ask108.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid106.1
Ask113
volume0
Intrest0
Last Price1.6Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid110.5
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid115.5
Ask124
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid120.5
Ask129
volume0
Intrest0
Last Price1.4Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid125.5
Ask134
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid135.5
Ask144
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid145.5
Ask154
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid155.5
Ask164
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest62
Strike
520
520
Last Price-
Change
-
Bid165.1
Ask174
volume0
Intrest0
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest21
Strike
530
530
Last Price-
Change
-
Bid175.5
Ask183.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved