$351.50
-1.27-0.36%
가까이에: -
$350.00
-1.5-0.43%
시간외: Dec 20, 6:10 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
-
Bid177
Ask186.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid167.1
Ask177
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid157
Ask167
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid147.1
Ask157
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask147
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid127.1
Ask137
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid117
Ask127
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid112
Ask122
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid107.1
Ask117
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask111.3
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid97.2
Ask107
volume0
Intrest0
Strike
250
250
Last Price0.15Nov 22, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid92.1
Ask102
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid87.1
Ask97
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid82.3
Ask92
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid77.4
Ask87
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid72.3
Ask82
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask77
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid62.2
Ask72
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid57.1
Ask67
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask62
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask57
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid42.3
Ask52
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid37.5
Ask47
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask42
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask37
volume0
Intrest0
Strike
320
320
Last Price0.45Dec 03, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest10
Last Price-
Change
-
Bid24.8
Ask31.4
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price26.45Dec 20, 2024
Change
49.2665.06%
Bid20.8
Ask25.6
volume5
Intrest5
Strike
330
330
Last Price1.6Nov 22, 2024
Change
00%
Bid0.2
Ask1.25
volume0
Intrest1
Last Price-
Change
-
Bid16.2
Ask22
volume0
Intrest0
Strike
335
335
Last Price1.9Nov 22, 2024
Change
00%
Bid0.5
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid11.7
Ask17.9
volume0
Intrest0
Strike
340
340
Last Price2.41Dec 19, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest5
Last Price12.75Dec 20, 2024
Change
48.2479.09%
Bid8.3
Ask11.3
volume6
Intrest5
Strike
345
345
Last Price2.35Dec 20, 2024
Change
1.843.37%
Bid2.15
Ask3.1
volume4
Intrest2
Last Price-
Change
-
Bid5.9
Ask7.4
volume0
Intrest0
Strike
350
350
Last Price3.75Dec 20, 2024
Change
1.4728.16%
Bid3
Ask4.8
volume4
Intrest4
Last Price4.66Dec 20, 2024
Change
31.4487.09%
Bid1.8
Ask4.6
volume2
Intrest1
Strike
355
355
Last Price7.5Dec 19, 2024
Change
00%
Bid3.7
Ask7.9
volume0
Intrest51
Last Price3.01Dec 20, 2024
Change
-
Bid2
Ask2.65
volume2
Intrest0
Strike
360
360
Last Price7.59Dec 20, 2024
Change
4.84176%
Bid9
Ask11.3
volume2
Intrest859
Last Price-
Change
-
Bid1.05
Ask1.8
volume0
Intrest0
Strike
365
365
Last Price4.5Dec 18, 2024
Change
00%
Bid11.8
Ask16.4
volume0
Intrest3
Last Price-
Change
-
Bid0.75
Ask2.5
volume0
Intrest0
Strike
367.5
367.5
Last Price3.5Dec 13, 2024
Change
00%
Bid13.4
Ask18.6
volume0
Intrest2
Last Price1.32Dec 20, 2024
Change
3.0870%
Bid0.55
Ask0.95
volume8
Intrest10
Strike
370
370
Last Price6.7Dec 18, 2024
Change
00%
Bid15.5
Ask20.6
volume0
Intrest24
Last Price-
Change
-
Bid0.4
Ask0.9
volume0
Intrest0
Strike
372.5
372.5
Last Price7.5Dec 18, 2024
Change
00%
Bid17.9
Ask23.2
volume0
Intrest1
Last Price3.5Dec 18, 2024
Change
00%
Bid0.1
Ask3.8
volume0
Intrest6
Strike
375
375
Last Price8.9Dec 18, 2024
Change
00%
Bid19.6
Ask27.9
volume0
Intrest6
Last Price-
Change
-
Bid0.15
Ask1.9
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid22.1
Ask30
volume0
Intrest0
Last Price1.4Dec 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest103
Strike
380
380
Last Price13.4Dec 18, 2024
Change
00%
Bid25.1
Ask30.5
volume0
Intrest1
Last Price2.25Dec 18, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest6
Strike
382.5
382.5
Last Price29.32Dec 20, 2024
Change
17.85155.62%
Bid27.6
Ask32.9
volume15
Intrest15
Last Price6.78Dec 13, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest3
Strike
385
385
Last Price12.52Dec 11, 2024
Change
00%
Bid30
Ask35.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
387.5
387.5
Last Price12.29Dec 10, 2024
Change
00%
Bid31
Ask40.9
volume0
Intrest1
Last Price8.22Dec 12, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Strike
390
390
Last Price22.7Dec 18, 2024
Change
00%
Bid33
Ask42.9
volume0
Intrest2
Last Price0.29Dec 19, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
392.5
392.5
Last Price17.17Dec 09, 2024
Change
00%
Bid36
Ask45.3
volume0
Intrest0
Last Price4.5Dec 16, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest7
Strike
395
395
Last Price27.7Dec 18, 2024
Change
00%
Bid38.2
Ask48
volume0
Intrest0
Last Price2.95Dec 13, 2024
Change
00%
Bid-
Ask3
volume0
Intrest3
Strike
397.5
397.5
Last Price13.6Dec 12, 2024
Change
00%
Bid42
Ask49.3
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
0.150%
Bid-
Ask4.2
volume10
Intrest131
Strike
400
400
Last Price22Dec 13, 2024
Change
00%
Bid45
Ask50.1
volume0
Intrest0
Last Price0.06Dec 20, 2024
Change
-
Bid-
Ask2.8
volume6
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid47.6
Ask52.6
volume0
Intrest0
Last Price0.45Dec 17, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest19
Strike
405
405
Last Price-
Change
-
Bid50
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid51
Ask60.7
volume0
Intrest0
Last Price3.07Dec 09, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest38
Strike
410
410
Last Price16.6Dec 09, 2024
Change
00%
Bid53.1
Ask62.8
volume0
Intrest0
Last Price2.78Dec 09, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Strike
412.5
412.5
Last Price-
Change
-
Bid56
Ask65.5
volume0
Intrest0
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest9
Strike
415
415
Last Price-
Change
-
Bid58.2
Ask68
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Strike
420
420
Last Price-
Change
-
Bid63.4
Ask73
volume0
Intrest0
Last Price3.21Nov 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
425
425
Last Price-
Change
-
Bid68.4
Ask78
volume0
Intrest0
Last Price2.3Dec 06, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest4
Strike
430
430
Last Price-
Change
-
Bid73.2
Ask83
volume0
Intrest0
Last Price0.4Dec 09, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest9
Strike
435
435
Last Price-
Change
-
Bid78.4
Ask88
volume0
Intrest0
Last Price2Nov 27, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid83.2
Ask93
volume0
Intrest0
Last Price1.8Nov 27, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid88.2
Ask98
volume0
Intrest0
Last Price1.2Nov 27, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid93.3
Ask103
volume0
Intrest0
Last Price0.9Nov 27, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid98.1
Ask107.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid103
Ask112.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid108
Ask117.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid113.2
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid118.2
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid123.2
Ask133
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid133.1
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid143.2
Ask153
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid153.2
Ask163
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest73
Strike
520
520
Last Price-
Change
-
Bid163.2
Ask173
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Strike
530
530
Last Price-
Change
-
Bid173
Ask182.9
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved