$396.27
0.460.12%
가까이에: -
$396.27
0.000.00%
시간외: May 30, 4:02 PM 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
-
Bid222.8
Ask230.2
volume0
Intrest0
Strike
180
180
Last Price0.33May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid212.9
Ask220.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid202.8
Ask210.2
volume0
Intrest0
Strike
200
200
Last Price0.22May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid193.4
Ask200.2
volume0
Intrest0
Strike
210
210
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid187.4
Ask195.2
volume0
Intrest0
Strike
215
215
Last Price0.28May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid182.8
Ask190.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid178
Ask185.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid172.6
Ask180.2
volume0
Intrest0
Strike
230
230
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid167.5
Ask175.2
volume0
Intrest0
Strike
235
235
Last Price0.19May 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid162.7
Ask170.2
volume0
Intrest0
Strike
240
240
Last Price0.83May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid157.5
Ask165.2
volume0
Intrest0
Strike
245
245
Last Price0.31May 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid152.4
Ask160.2
volume0
Intrest0
Strike
250
250
Last Price0.39May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid147.5
Ask155.2
volume0
Intrest0
Strike
255
255
Last Price0.28May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid142.4
Ask150.2
volume0
Intrest0
Strike
260
260
Last Price0.43May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid137.4
Ask145.2
volume0
Intrest0
Strike
265
265
Last Price0.4May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid132.4
Ask140.2
volume0
Intrest0
Strike
270
270
Last Price0.5May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid127.5
Ask135.2
volume0
Intrest0
Strike
275
275
Last Price0.43May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid122.7
Ask130.2
volume0
Intrest0
Strike
280
280
Last Price0.62May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid118.2
Ask125.2
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid112.4
Ask120.2
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid108
Ask115.2
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid102.4
Ask110.2
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid97.7
Ask105.2
volume0
Intrest0
Strike
305
305
Last Price0.69May 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid93.3
Ask100.2
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid87.9
Ask95.2
volume0
Intrest0
Strike
315
315
Last Price0.28May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid82.4
Ask90.2
volume0
Intrest0
Strike
320
320
Last Price0.5May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid77.9
Ask85.2
volume0
Intrest0
Strike
325
325
Last Price0.35May 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest13
Last Price21.15Apr 22, 2025
Change
00%
Bid73
Ask80.2
volume0
Intrest1
Strike
330
330
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid67.5
Ask75.2
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask70.2
volume0
Intrest0
Strike
340
340
Last Price0.71May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price46.4Apr 30, 2025
Change
00%
Bid57.8
Ask65.2
volume0
Intrest11
Strike
345
345
Last Price0.25May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price61.46May 13, 2025
Change
00%
Bid53.3
Ask60.2
volume0
Intrest30
Strike
350
350
Last Price2.14May 02, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest4
Last Price66.73May 19, 2025
Change
00%
Bid47.9
Ask55.2
volume0
Intrest21
Strike
355
355
Last Price0.4May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest16
Last Price61.96May 19, 2025
Change
00%
Bid42.8
Ask50.2
volume0
Intrest10
Strike
360
360
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest26
Last Price55.6May 20, 2025
Change
00%
Bid38.2
Ask43.5
volume0
Intrest25
Strike
365
365
Last Price0.72May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Last Price37.02May 23, 2025
Change
00%
Bid32.8
Ask38.5
volume0
Intrest17
Strike
370
370
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Last Price35.16May 14, 2025
Change
00%
Bid28
Ask35.2
volume0
Intrest19
Strike
375
375
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest88
Last Price40.79May 15, 2025
Change
00%
Bid23.1
Ask30.1
volume0
Intrest16
Strike
380
380
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price20.5May 23, 2025
Change
00%
Bid18.5
Ask24
volume0
Intrest344
Strike
385
385
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest47
Last Price35May 16, 2025
Change
00%
Bid12.9
Ask18.5
volume0
Intrest17
Strike
390
390
Last Price0.29May 19, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest57
Last Price19.9May 14, 2025
Change
00%
Bid7.9
Ask13.5
volume0
Intrest18
Strike
395
395
Last Price0.79May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price23.2May 20, 2025
Change
00%
Bid2.95
Ask10.2
volume0
Intrest44
Strike
400
400
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest52
Last Price2.5May 23, 2025
Change
00%
Bid0.05
Ask5.3
volume0
Intrest13
Strike
405
405
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest35
Last Price15.57May 19, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest45
Strike
410
410
Last Price2.65May 23, 2025
Change
00%
Bid0.1
Ask6.7
volume0
Intrest40
Last Price0.44May 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest53
Strike
415
415
Last Price11.96May 23, 2025
Change
00%
Bid4.8
Ask12.2
volume0
Intrest9
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest26
Strike
420
420
Last Price8.84May 22, 2025
Change
00%
Bid11.4
Ask17.5
volume0
Intrest15
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest77
Strike
425
425
Last Price18.57May 23, 2025
Change
00%
Bid14.8
Ask22.5
volume0
Intrest11
Last Price0.41May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest399
Strike
430
430
Last Price9.4May 20, 2025
Change
00%
Bid19.8
Ask27.6
volume0
Intrest9
Last Price0.15May 22, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest56
Strike
435
435
Last Price15.4May 16, 2025
Change
00%
Bid24.5
Ask32.6
volume0
Intrest1
Last Price0.77May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
440
440
Last Price-
Change
-
Bid29.5
Ask37.6
volume0
Intrest0
Last Price0.72May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Strike
445
445
Last Price20.9May 16, 2025
Change
00%
Bid34.5
Ask42.6
volume0
Intrest1
Last Price0.35May 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest74
Strike
450
450
Last Price-
Change
-
Bid39.5
Ask47.6
volume0
Intrest0
Last Price0.28May 20, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest26
Strike
455
455
Last Price-
Change
-
Bid44.5
Ask52.6
volume0
Intrest0
Last Price0.3May 20, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest17
Strike
460
460
Last Price-
Change
-
Bid49.5
Ask57.6
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest13
Strike
465
465
Last Price-
Change
-
Bid54.5
Ask62.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid59.5
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
475
475
Last Price45.4May 16, 2025
Change
00%
Bid64.5
Ask72.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid69.5
Ask77.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid74.5
Ask82.6
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Strike
490
490
Last Price-
Change
-
Bid79.5
Ask87.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid84.5
Ask92.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid89.5
Ask97.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid94.5
Ask102.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid99.5
Ask107.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid104.5
Ask112.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid109.5
Ask117.8
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid119.5
Ask127.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved