$401.73
-2.68-0.66%
가까이에: -
$401.73
0.000.00%
시간외: 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
-
Bid218.5
Ask226
volume0
Intrest0
Strike
180
180
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest82
Last Price-
Change
-
Bid208.5
Ask216
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid198.5
Ask205.9
volume0
Intrest0
Strike
200
200
Last Price0.17May 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid188.5
Ask195.9
volume0
Intrest0
Strike
210
210
Last Price1Apr 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid183.5
Ask191
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid178.5
Ask186
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid173.5
Ask181
volume0
Intrest0
Strike
225
225
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid169.5
Ask174.9
volume0
Intrest0
Strike
230
230
Last Price0.23May 09, 2025
Change
0.0635.29%
Bid-
Ask0.55
volume1
Intrest1
Last Price-
Change
-
Bid164.2
Ask170.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid158.5
Ask165.9
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid153.5
Ask161
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid148.8
Ask156
volume0
Intrest0
Strike
250
250
Last Price0.67May 06, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid144.2
Ask150.1
volume0
Intrest0
Strike
255
255
Last Price0.06May 09, 2025
Change
0.6891.89%
Bid-
Ask0.95
volume1
Intrest1
Last Price-
Change
-
Bid138.2
Ask146
volume0
Intrest0
Strike
260
260
Last Price0.2May 09, 2025
Change
-
Bid-
Ask0.1
volume1
Intrest0
Last Price-
Change
-
Bid132.8
Ask140.9
volume0
Intrest0
Strike
265
265
Last Price1.22Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid128.4
Ask135.9
volume0
Intrest0
Strike
270
270
Last Price0.03May 09, 2025
Change
0.0457.14%
Bid-
Ask0.1
volume1
Intrest116
Last Price-
Change
-
Bid123.8
Ask131
volume0
Intrest0
Strike
275
275
Last Price0.12May 09, 2025
Change
-
Bid-
Ask0.55
volume1
Intrest0
Last Price-
Change
-
Bid118
Ask125.9
volume0
Intrest0
Strike
280
280
Last Price5.1Apr 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest7
Last Price80Apr 25, 2025
Change
00%
Bid113.5
Ask120.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid108.5
Ask116
volume0
Intrest0
Strike
290
290
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid103.5
Ask110.9
volume0
Intrest0
Strike
295
295
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid98.2
Ask106
volume0
Intrest0
Strike
300
300
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price-
Change
-
Bid93.5
Ask101
volume0
Intrest0
Strike
305
305
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price44.1Apr 15, 2025
Change
00%
Bid87.8
Ask96
volume0
Intrest3
Strike
310
310
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price45.75Apr 09, 2025
Change
00%
Bid83.4
Ask90.9
volume0
Intrest1
Strike
315
315
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Last Price51.4Apr 25, 2025
Change
00%
Bid78.6
Ask85.9
volume0
Intrest1
Strike
320
320
Last Price0.38May 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest122
Last Price59.6May 02, 2025
Change
00%
Bid73.3
Ask80.9
volume0
Intrest2
Strike
325
325
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest29
Last Price-
Change
-
Bid70.9
Ask78.5
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price41.97Apr 25, 2025
Change
00%
Bid69.3
Ask74.7
volume0
Intrest5
Strike
330
330
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Last Price19.6Apr 24, 2025
Change
00%
Bid66.2
Ask73.4
volume0
Intrest4
Strike
332.5
332.5
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest182
Last Price49.85May 02, 2025
Change
00%
Bid63.8
Ask70.9
volume0
Intrest3
Strike
335
335
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest33
Last Price49.96Apr 30, 2025
Change
00%
Bid61.3
Ask68.5
volume0
Intrest11
Strike
337.5
337.5
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest7
Last Price47.5Apr 30, 2025
Change
00%
Bid58.5
Ask66
volume0
Intrest11
Strike
340
340
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price44.3Apr 30, 2025
Change
00%
Bid55.4
Ask63.4
volume0
Intrest5
Strike
342.5
342.5
Last Price2.35Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price39.77May 02, 2025
Change
00%
Bid53.5
Ask60.9
volume0
Intrest5
Strike
345
345
Last Price0.13May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest66
Last Price-
Change
-
Bid51.1
Ask58.4
volume0
Intrest0
Strike
347.5
347.5
Last Price1.23Apr 29, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price47.25May 05, 2025
Change
00%
Bid48.8
Ask55.9
volume0
Intrest17
Strike
350
350
Last Price1.26May 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest17
Last Price44.69May 05, 2025
Change
00%
Bid46.3
Ask53.4
volume0
Intrest10
Strike
352.5
352.5
Last Price1.3Apr 30, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Last Price20.2Apr 25, 2025
Change
00%
Bid43.8
Ask51
volume0
Intrest1
Strike
355
355
Last Price1.12May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price45May 07, 2025
Change
00%
Bid38.7
Ask45
volume0
Intrest21
Strike
360
360
Last Price0.75May 08, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price35.35May 06, 2025
Change
00%
Bid33.1
Ask40.9
volume0
Intrest3
Strike
365
365
Last Price0.19May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest19
Last Price32.48May 09, 2025
Change
4.1711.38%
Bid28.7
Ask35.9
volume16
Intrest25
Strike
370
370
Last Price0.74May 09, 2025
Change
0.37100%
Bid-
Ask0.05
volume7
Intrest27
Last Price13.8May 02, 2025
Change
00%
Bid23.7
Ask30.9
volume0
Intrest3
Strike
375
375
Last Price0.76May 09, 2025
Change
0.2858.33%
Bid-
Ask0.85
volume7
Intrest52
Last Price22.42May 09, 2025
Change
2.339.41%
Bid19.1
Ask25.9
volume2
Intrest18
Strike
380
380
Last Price0.36May 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest24
Last Price16.77May 09, 2025
Change
3.4817.19%
Bid14
Ask20.9
volume3
Intrest25
Strike
385
385
Last Price1May 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest58
Last Price12.55May 07, 2025
Change
00%
Bid10.3
Ask14
volume0
Intrest66
Strike
390
390
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price7May 09, 2025
Change
6.2547.17%
Bid5
Ask9.4
volume2
Intrest18
Strike
395
395
Last Price0.08May 09, 2025
Change
0.1768%
Bid-
Ask0.05
volume4
Intrest23
Last Price1.54May 09, 2025
Change
4.8675.94%
Bid0.3
Ask4.8
volume11
Intrest246
Strike
400
400
Last Price0.05May 09, 2025
Change
0.5591.67%
Bid-
Ask0.35
volume4
Intrest19
Last Price0.06May 09, 2025
Change
5.4598.91%
Bid-
Ask0.05
volume14
Intrest19
Strike
405
405
Last Price1.8May 08, 2025
Change
00%
Bid0.8
Ask5.6
volume0
Intrest7
Last Price2.1May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
410
410
Last Price4May 08, 2025
Change
00%
Bid4
Ask12
volume0
Intrest1
Last Price0.75May 07, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest13
Strike
415
415
Last Price12.86May 09, 2025
Change
6.3833.16%
Bid9
Ask17
volume3
Intrest3
Last Price0.6May 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Strike
420
420
Last Price17.58May 09, 2025
Change
5.4723.73%
Bid14.1
Ask22
volume1
Intrest1
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
425
425
Last Price-
Change
-
Bid19.1
Ask27
volume0
Intrest0
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid24.1
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid29
Ask37.2
volume0
Intrest0
Last Price1.21May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid34
Ask42
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid39
Ask47.2
volume0
Intrest0
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Strike
450
450
Last Price-
Change
-
Bid44
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid49
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid54
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid59
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid65.2
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid70.2
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid75.2
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid79
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid84
Ask92.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid89
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid94
Ask102.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid99
Ask107
volume0
Intrest0
Last Price0.2Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest13
Strike
510
510
Last Price-
Change
-
Bid104
Ask112.2
volume0
Intrest0
Last Price0.2Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Strike
515
515
Last Price-
Change
-
Bid109
Ask117.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
520
520
Last Price142.9Apr 02, 2025
Change
00%
Bid114
Ask122.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid124
Ask132.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved