$361.00
-2.01-0.55%
가까이에: -
$355.65
-5.35-1.48%
시간외: Feb 21, 4:17 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
-
Bid187.4
Ask195.7
volume0
Intrest0
Strike
170
170
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid177.6
Ask185.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid167.6
Ask175.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid157.5
Ask165.6
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid147.7
Ask155.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid137.5
Ask145.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid132.7
Ask140.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid127.7
Ask135.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid122.9
Ask129.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid118.7
Ask125.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid113.8
Ask120.8
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid107.6
Ask115.8
volume0
Intrest0
Strike
250
250
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest1
Last Price-
Change
-
Bid104
Ask110.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid99.1
Ask105.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid93.9
Ask100.9
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid88
Ask95.8
volume0
Intrest0
Strike
270
270
Last Price1.99Jan 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid83.8
Ask89.2
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask84.2
volume0
Intrest0
Strike
280
280
Last Price0.2Feb 11, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid74.1
Ask80.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask75.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid63.3
Ask71
volume0
Intrest0
Strike
295
295
Last Price5.5Jan 30, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Last Price-
Change
-
Bid58.3
Ask66
volume0
Intrest0
Strike
300
300
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid53
Ask61
volume0
Intrest0
Strike
305
305
Last Price1.35Feb 03, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest2
Last Price-
Change
-
Bid48.3
Ask55.4
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask51
volume0
Intrest0
Strike
315
315
Last Price1.5Feb 10, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest127
Last Price41.9Feb 13, 2025
Change
00%
Bid39.6
Ask46
volume0
Intrest1
Strike
320
320
Last Price0.15Feb 21, 2025
Change
0.2562.5%
Bid-
Ask2.8
volume1
Intrest50
Last Price-
Change
-
Bid33.1
Ask40.9
volume0
Intrest0
Strike
325
325
Last Price1.75Feb 11, 2025
Change
00%
Bid0.1
Ask0.6
volume0
Intrest516
Last Price-
Change
-
Bid28.1
Ask36.1
volume0
Intrest0
Strike
330
330
Last Price0.7Feb 14, 2025
Change
00%
Bid0.1
Ask1.2
volume0
Intrest2
Last Price22.2Jan 31, 2025
Change
00%
Bid25.2
Ask31.2
volume0
Intrest1
Strike
335
335
Last Price0.95Feb 14, 2025
Change
00%
Bid0.3
Ask1.4
volume0
Intrest1
Last Price24.35Feb 20, 2025
Change
00%
Bid22.9
Ask29
volume0
Intrest5
Strike
337.5
337.5
Last Price0.74Feb 21, 2025
Change
-
Bid0.6
Ask0.9
volume1
Intrest0
Last Price24.7Feb 19, 2025
Change
00%
Bid20.3
Ask25.7
volume0
Intrest2
Strike
340
340
Last Price0.85Feb 21, 2025
Change
10.5492.54%
Bid0.55
Ask1.3
volume2
Intrest1
Last Price-
Change
-
Bid17.3
Ask23.3
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid0.8
Ask1.75
volume0
Intrest0
Last Price23Jan 17, 2025
Change
00%
Bid17.2
Ask19.6
volume0
Intrest4
Strike
345
345
Last Price2.03Feb 19, 2025
Change
00%
Bid1.05
Ask2.65
volume0
Intrest11
Last Price18.04Feb 18, 2025
Change
00%
Bid14
Ask17.8
volume0
Intrest1
Strike
347.5
347.5
Last Price1.69Feb 21, 2025
Change
0.6126.52%
Bid1.6
Ask2.4
volume1
Intrest57
Last Price14.8Feb 14, 2025
Change
00%
Bid12.3
Ask15.6
volume0
Intrest6
Strike
350
350
Last Price2.5Feb 21, 2025
Change
0.5618.3%
Bid1.95
Ask2.85
volume2
Intrest16
Last Price-
Change
-
Bid7.8
Ask13.6
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid2.55
Ask3.3
volume0
Intrest0
Last Price12.27Feb 21, 2025
Change
3.4739.43%
Bid7.4
Ask11.6
volume10
Intrest3
Strike
355
355
Last Price3.4Feb 21, 2025
Change
0.819.05%
Bid2.1
Ask4.3
volume1
Intrest3
Last Price-
Change
-
Bid7.8
Ask10.7
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid1.25
Ask5.5
volume0
Intrest0
Last Price8.5Feb 21, 2025
Change
1.725%
Bid5.8
Ask8.3
volume7
Intrest129
Strike
360
360
Last Price5.5Feb 21, 2025
Change
0.914.06%
Bid4.4
Ask6.1
volume5
Intrest57
Last Price7Feb 21, 2025
Change
1.2722.16%
Bid4
Ask7.2
volume5
Intrest55
Strike
362.5
362.5
Last Price5.8Feb 21, 2025
Change
1.621.62%
Bid4
Ask9.1
volume6
Intrest3
Last Price5.2Feb 21, 2025
Change
3.4940.16%
Bid3.4
Ask5.3
volume4
Intrest20
Strike
365
365
Last Price6.95Feb 21, 2025
Change
2.4526.06%
Bid6.6
Ask9
volume8
Intrest2
Last Price4.3Feb 21, 2025
Change
-
Bid2.65
Ask4.1
volume1
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid9
Ask13.3
volume0
Intrest0
Last Price3.35Feb 21, 2025
Change
0.051.52%
Bid1.3
Ask3.2
volume2
Intrest4
Strike
370
370
Last Price-
Change
-
Bid8.8
Ask15.4
volume0
Intrest0
Last Price3.6Feb 18, 2025
Change
00%
Bid0.55
Ask2.45
volume0
Intrest1
Strike
372.5
372.5
Last Price-
Change
-
Bid11.8
Ask14.6
volume0
Intrest0
Last Price1.5Feb 20, 2025
Change
00%
Bid0.05
Ask2
volume0
Intrest525
Strike
375
375
Last Price-
Change
-
Bid11.2
Ask17.3
volume0
Intrest0
Last Price0.87Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
380
380
Last Price-
Change
-
Bid15.3
Ask21.8
volume0
Intrest0
Last Price1.7Feb 13, 2025
Change
00%
Bid0.1
Ask0.65
volume0
Intrest4
Strike
385
385
Last Price50.3Jan 13, 2025
Change
00%
Bid20
Ask27.7
volume0
Intrest2
Last Price0.09Feb 21, 2025
Change
0.2170%
Bid0.1
Ask0.5
volume6
Intrest1
Strike
390
390
Last Price-
Change
-
Bid24.8
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.95
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid29.6
Ask36.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid34.3
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid39.3
Ask47.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid44.3
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid49.3
Ask56.1
volume0
Intrest0
Last Price4Jan 24, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest30
Strike
420
420
Last Price-
Change
-
Bid54.6
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid59.4
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid64.4
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid69.4
Ask76.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid74.3
Ask81.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid79.3
Ask86.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid84.7
Ask91.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid89.3
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid94.7
Ask101.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid99.3
Ask106.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid104.3
Ask111.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid109.4
Ask116.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid114.6
Ask121.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid119.4
Ask126.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid124.4
Ask131.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid129.3
Ask136.3
volume0
Intrest0
Last Price0.15Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
500
500
Last Price-
Change
-
Bid134.3
Ask141.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid144.4
Ask152.5
volume0
Intrest0
Last Price0.55Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
520
520
Last Price-
Change
-
Bid154.3
Ask162.4
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Strike
530
530
Last Price-
Change
-
Bid164.4
Ask171.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved