$369.02
-13.00-3.40%
가까이에: -
$369.02
0.000.00%
시간외: 4:14 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
-
Bid195.4
Ask203
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid186.6
Ask193
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid176.3
Ask183
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid166.6
Ask173
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid156.3
Ask163
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid146.4
Ask153
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid140.9
Ask148
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid136.6
Ask143
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid131.3
Ask138
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid126.3
Ask133
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid120.4
Ask128
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid116.3
Ask123
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid111.9
Ask118
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid106.4
Ask113
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid101.3
Ask108
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid96.8
Ask103
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask98
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid87.2
Ask93
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid82.1
Ask88
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid76.8
Ask83
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid71.7
Ask78
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid66.4
Ask73
volume0
Intrest0
Strike
300
300
Last Price1.2Feb 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid62
Ask68
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid56.8
Ask63
volume0
Intrest0
Strike
310
310
Last Price1.21Feb 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price47.33Mar 21, 2025
Change
00%
Bid51.7
Ask58
volume0
Intrest1
Strike
315
315
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest223
Last Price49.45Mar 24, 2025
Change
00%
Bid45.4
Ask53
volume0
Intrest25
Strike
320
320
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1765
Last Price-
Change
-
Bid41.3
Ask48
volume0
Intrest0
Strike
325
325
Last Price0.54Mar 24, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest10
Last Price24Mar 19, 2025
Change
00%
Bid37
Ask41.5
volume0
Intrest44
Strike
330
330
Last Price1.25Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Last Price28.5Mar 20, 2025
Change
00%
Bid30.4
Ask38
volume0
Intrest1
Strike
335
335
Last Price0.16Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest61
Last Price31.5Mar 24, 2025
Change
00%
Bid28
Ask35.5
volume0
Intrest1
Strike
337.5
337.5
Last Price1.3Mar 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price23.51Mar 21, 2025
Change
00%
Bid27.1
Ask31.5
volume0
Intrest35
Strike
340
340
Last Price0.01Mar 28, 2025
Change
0.1995%
Bid-
Ask4.6
volume1
Intrest25
Last Price-
Change
-
Bid23
Ask30.5
volume0
Intrest0
Strike
342.5
342.5
Last Price0.35Mar 24, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Last Price12.7Mar 13, 2025
Change
00%
Bid20.7
Ask28
volume0
Intrest3
Strike
345
345
Last Price0.8Mar 24, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest6
Last Price-
Change
-
Bid18.7
Ask25.5
volume0
Intrest0
Strike
347.5
347.5
Last Price0.11Mar 28, 2025
Change
0.1150%
Bid-
Ask4.8
volume1
Intrest10
Last Price12Mar 20, 2025
Change
00%
Bid17.1
Ask23
volume0
Intrest16
Strike
350
350
Last Price0.85Mar 24, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest16
Last Price-
Change
-
Bid14.5
Ask20.5
volume0
Intrest0
Strike
352.5
352.5
Last Price1Mar 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest23
Last Price13.4Mar 24, 2025
Change
00%
Bid13.5
Ask18
volume0
Intrest113
Strike
355
355
Last Price0.19Mar 26, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest77
Last Price7.9Mar 21, 2025
Change
00%
Bid9.1
Ask14.6
volume0
Intrest55
Strike
357.5
357.5
Last Price11.4Mar 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price13.1Mar 25, 2025
Change
00%
Bid7
Ask12.1
volume0
Intrest18
Strike
360
360
Last Price0.08Mar 28, 2025
Change
1.8295.79%
Bid-
Ask4.8
volume10
Intrest21
Last Price6.1Mar 21, 2025
Change
00%
Bid4.3
Ask9.6
volume0
Intrest3
Strike
362.5
362.5
Last Price4.2Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price20.65Mar 27, 2025
Change
00%
Bid1.6
Ask7.2
volume0
Intrest14
Strike
365
365
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest39
Last Price13.62Mar 26, 2025
Change
00%
Bid0.2
Ask4.7
volume0
Intrest8
Strike
367.5
367.5
Last Price0.3Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price6.6Mar 28, 2025
Change
9.2558.36%
Bid-
Ask2.6
volume11
Intrest54
Strike
370
370
Last Price2.1Mar 26, 2025
Change
00%
Bid0.15
Ask4
volume0
Intrest45
Last Price11.57Mar 26, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
372.5
372.5
Last Price0.95Mar 28, 2025
Change
0.4590%
Bid0.45
Ask5.5
volume2
Intrest5
Last Price0.05Mar 28, 2025
Change
6.7599.26%
Bid-
Ask0.6
volume1
Intrest8
Strike
375
375
Last Price3Mar 28, 2025
Change
1.55106.9%
Bid3.2
Ask8.5
volume7
Intrest12
Last Price0.01Mar 28, 2025
Change
4.999.8%
Bid-
Ask0.05
volume5
Intrest9
Strike
380
380
Last Price2.55Mar 26, 2025
Change
00%
Bid7.8
Ask15
volume0
Intrest2
Last Price1.85Mar 28, 2025
Change
0.760.87%
Bid-
Ask2.6
volume1
Intrest156
Strike
385
385
Last Price4.4Mar 26, 2025
Change
00%
Bid12.8
Ask18.6
volume0
Intrest4
Last Price0.6Mar 28, 2025
Change
0.5500%
Bid-
Ask4.8
volume1
Intrest7
Strike
390
390
Last Price8.5Mar 26, 2025
Change
00%
Bid17
Ask24.6
volume0
Intrest9
Last Price0.15Mar 27, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest13
Strike
395
395
Last Price10.2Mar 26, 2025
Change
00%
Bid22
Ask29.6
volume0
Intrest24
Last Price0.4Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest41
Strike
400
400
Last Price-
Change
-
Bid27
Ask34.6
volume0
Intrest0
Last Price4.9Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid32
Ask39.6
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest10
Strike
410
410
Last Price-
Change
-
Bid37
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid42
Ask48.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid47
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid52
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid57
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid62
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid67
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid72
Ask80
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
450
450
Last Price81.6Mar 24, 2025
Change
00%
Bid77
Ask85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid82
Ask90
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid87
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid92
Ask100
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid97
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid102
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid107
Ask115
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid112
Ask120
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid117
Ask125
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid122
Ask129.6
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid127
Ask134.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid137
Ask144.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid147
Ask155
volume0
Intrest0
Last Price0.1Mar 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid157
Ask165
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved