$338.96
6.461.94%
近くで: -
$338.96
0.000.00%
時間外: Apr 17, 4:34 PM EDT
Comments
Loading...
Charter Communications (NASDAQ:CHTR) 株価情報, オプションチェーン
オプションチェーンは、Charter Communicationsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Charter Communicationsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid165.8
Ask173
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid155.4
Ask163.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid146.7
Ask153
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid135.9
Ask143.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid126.4
Ask133.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid116.8
Ask123.3
volume0
Intrest0
Strike
220
220
Last Price0.25Mar 11, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest2
Last Price-
Change
-
Bid111.6
Ask118.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid106.6
Ask113.4
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid102.1
Ask108.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid98.7
Ask103.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid92.1
Ask98.6
volume0
Intrest0
Strike
245
245
Last Price0.65Apr 17, 2025
Change
0.331.58%
Bid0.25
Ask1
volume3
Intrest2
Last Price-
Change
-
Bid87.2
Ask93.8
volume0
Intrest0
Strike
250
250
Last Price0.88Apr 17, 2025
Change
-
Bid0.15
Ask1
volume2
Intrest0
Last Price-
Change
-
Bid82.7
Ask88.9
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid0.35
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid77.4
Ask84
volume0
Intrest0
Strike
260
260
Last Price0.95Apr 17, 2025
Change
1.4560.42%
Bid0.4
Ask1.4
volume4
Intrest3
Last Price-
Change
-
Bid73.2
Ask79.2
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask74.4
volume0
Intrest0
Strike
270
270
Last Price1.51Apr 17, 2025
Change
0.5125.25%
Bid-
Ask3.1
volume12
Intrest7
Last Price-
Change
-
Bid63.5
Ask69.7
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid58.6
Ask65
volume0
Intrest0
Strike
280
280
Last Price3.6Apr 11, 2025
Change
00%
Bid1.4
Ask3.6
volume0
Intrest1
Last Price-
Change
-
Bid53.9
Ask60.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid0.3
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask55.9
volume0
Intrest0
Strike
290
290
Last Price1.43Mar 27, 2025
Change
00%
Bid1.5
Ask6.2
volume0
Intrest0
Last Price-
Change
-
Bid46.1
Ask51.6
volume0
Intrest0
Strike
295
295
Last Price3.72Apr 16, 2025
Change
00%
Bid0.75
Ask5.3
volume0
Intrest100
Last Price-
Change
-
Bid41.8
Ask47.3
volume0
Intrest0
Strike
300
300
Last Price4.6Apr 16, 2025
Change
00%
Bid1.75
Ask5.7
volume0
Intrest81
Last Price-
Change
-
Bid36.3
Ask42
volume0
Intrest0
Strike
305
305
Last Price5.2Apr 17, 2025
Change
0.7112.01%
Bid3.5
Ask9.2
volume2
Intrest6
Last Price-
Change
-
Bid32.5
Ask39.2
volume0
Intrest0
Strike
310
310
Last Price7.1Apr 08, 2025
Change
00%
Bid3.6
Ask6.9
volume0
Intrest28
Last Price25Apr 09, 2025
Change
00%
Bid27.2
Ask36
volume0
Intrest2
Strike
315
315
Last Price7.7Apr 14, 2025
Change
00%
Bid6
Ask11
volume0
Intrest4
Last Price-
Change
-
Bid25.6
Ask31.2
volume0
Intrest0
Strike
320
320
Last Price10.7Apr 16, 2025
Change
00%
Bid6.7
Ask9.4
volume0
Intrest24
Last Price20.9Apr 08, 2025
Change
00%
Bid23.2
Ask25.9
volume0
Intrest2
Strike
325
325
Last Price13Apr 16, 2025
Change
00%
Bid9.2
Ask11.1
volume0
Intrest10
Last Price17.05Apr 16, 2025
Change
00%
Bid19.8
Ask22.9
volume0
Intrest2
Strike
330
330
Last Price11.7Apr 17, 2025
Change
2.819.31%
Bid11
Ask14.9
volume12
Intrest24
Last Price26.1Apr 15, 2025
Change
00%
Bid18.4
Ask21.5
volume0
Intrest3
Strike
332.5
332.5
Last Price15.49Apr 16, 2025
Change
00%
Bid11.7
Ask13.2
volume0
Intrest1
Last Price18Apr 17, 2025
Change
2.4815.98%
Bid16.5
Ask18.6
volume1
Intrest14
Strike
335
335
Last Price13.3Apr 17, 2025
Change
3.420.36%
Bid12.8
Ask17.3
volume3
Intrest15
Last Price14Apr 16, 2025
Change
00%
Bid15.5
Ask21.9
volume0
Intrest2
Strike
337.5
337.5
Last Price14.4Apr 17, 2025
Change
3.720.44%
Bid14
Ask17.3
volume4
Intrest1
Last Price14.45Apr 17, 2025
Change
2.4520.42%
Bid13.5
Ask18.5
volume6
Intrest9
Strike
340
340
Last Price15.6Apr 17, 2025
Change
3.719.17%
Bid15.4
Ask18.5
volume7
Intrest38
Last Price15.59Apr 17, 2025
Change
1.198.26%
Bid12.3
Ask16.6
volume2
Intrest10
Strike
342.5
342.5
Last Price16Apr 17, 2025
Change
2.111.6%
Bid13.2
Ask20.2
volume3
Intrest7
Last Price12.6Apr 17, 2025
Change
4.4826.23%
Bid11.7
Ask15.7
volume6
Intrest23
Strike
345
345
Last Price18.2Apr 17, 2025
Change
2.3411.39%
Bid17.3
Ask20.9
volume7
Intrest53
Last Price-
Change
-
Bid10.4
Ask13.7
volume0
Intrest0
Strike
347.5
347.5
Last Price19.3Apr 17, 2025
Change
5.622.49%
Bid16.8
Ask22.8
volume3
Intrest1
Last Price10.99Apr 17, 2025
Change
0.695.91%
Bid9.6
Ask13.6
volume8
Intrest17
Strike
350
350
Last Price19.64Apr 17, 2025
Change
2.6611.93%
Bid19.5
Ask22.1
volume4
Intrest13
Last Price7.38Apr 16, 2025
Change
00%
Bid6.9
Ask11.7
volume0
Intrest4
Strike
352.5
352.5
Last Price27.8Apr 10, 2025
Change
00%
Bid20.8
Ask24.9
volume0
Intrest1
Last Price9.1Apr 17, 2025
Change
3.628.35%
Bid5
Ask11.8
volume17
Intrest12
Strike
355
355
Last Price23.7Apr 17, 2025
Change
2.69.89%
Bid23.7
Ask26.5
volume3
Intrest23
Last Price5.7Apr 16, 2025
Change
00%
Bid6.8
Ask11
volume0
Intrest0
Strike
357.5
357.5
Last Price30.9Apr 10, 2025
Change
00%
Bid21.9
Ask28.9
volume0
Intrest1
Last Price7.26Apr 17, 2025
Change
0.466.76%
Bid3.5
Ask9
volume5
Intrest5
Strike
360
360
Last Price27.2Apr 14, 2025
Change
00%
Bid23.8
Ask31.3
volume0
Intrest1
Last Price6.1Apr 17, 2025
Change
0.11.67%
Bid2.8
Ask8.7
volume6
Intrest6
Strike
362.5
362.5
Last Price-
Change
-
Bid25.2
Ask30.8
volume0
Intrest0
Last Price5.9Apr 17, 2025
Change
10.5464.11%
Bid2.3
Ask5.7
volume1
Intrest16
Strike
365
365
Last Price16.1Apr 03, 2025
Change
00%
Bid27.5
Ask33.1
volume0
Intrest9
Last Price-
Change
-
Bid2.6
Ask7.8
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid29.1
Ask35.8
volume0
Intrest0
Last Price7.7Apr 08, 2025
Change
00%
Bid3
Ask4.6
volume0
Intrest10
Strike
370
370
Last Price11.35Mar 26, 2025
Change
00%
Bid31
Ask38.5
volume0
Intrest2
Last Price3.8Apr 17, 2025
Change
2.5192.31%
Bid0.85
Ask4
volume1
Intrest1
Strike
372.5
372.5
Last Price-
Change
-
Bid33
Ask38.4
volume0
Intrest0
Last Price3.1Apr 17, 2025
Change
0.051.59%
Bid0.55
Ask3.5
volume3
Intrest15
Strike
375
375
Last Price19.2Apr 03, 2025
Change
00%
Bid36.1
Ask43
volume0
Intrest16
Last Price12Apr 04, 2025
Change
00%
Bid1.25
Ask2.85
volume0
Intrest2
Strike
380
380
Last Price31.5Apr 04, 2025
Change
00%
Bid39
Ask45.5
volume0
Intrest1
Last Price18.8Apr 03, 2025
Change
00%
Bid1.15
Ask2.25
volume0
Intrest5
Strike
385
385
Last Price56.37Apr 07, 2025
Change
00%
Bid43.7
Ask50.5
volume0
Intrest74
Last Price1.2Apr 16, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest265
Strike
390
390
Last Price27.6Apr 03, 2025
Change
00%
Bid48.4
Ask54.6
volume0
Intrest2
Last Price1.14Apr 17, 2025
Change
0.043.39%
Bid0.6
Ask2.15
volume4
Intrest9
Strike
395
395
Last Price26.6Mar 27, 2025
Change
00%
Bid52.9
Ask58
volume0
Intrest1
Last Price1.13Apr 17, 2025
Change
12.7891.88%
Bid-
Ask1.65
volume1
Intrest2
Strike
400
400
Last Price28.5Mar 27, 2025
Change
00%
Bid57.7
Ask65.8
volume0
Intrest1
Last Price0.45Apr 17, 2025
Change
0.1525%
Bid0.05
Ask4.6
volume8
Intrest15
Strike
405
405
Last Price-
Change
-
Bid62.5
Ask69.7
volume0
Intrest0
Last Price10.3Mar 27, 2025
Change
00%
Bid0.05
Ask4.7
volume0
Intrest3
Strike
410
410
Last Price-
Change
-
Bid67.4
Ask74.5
volume0
Intrest0
Last Price0.35Apr 14, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest4
Strike
415
415
Last Price-
Change
-
Bid72.4
Ask79.9
volume0
Intrest0
Last Price6Apr 03, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest52
Strike
420
420
Last Price-
Change
-
Bid77.3
Ask85
volume0
Intrest0
Last Price5.3Mar 27, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest17
Strike
425
425
Last Price-
Change
-
Bid82.2
Ask90.2
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
4.0498.78%
Bid-
Ask4.4
volume44
Intrest1
Strike
430
430
Last Price-
Change
-
Bid87.2
Ask93.7
volume0
Intrest0
Last Price1.4Mar 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
435
435
Last Price-
Change
-
Bid92.2
Ask98.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid97.2
Ask103.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid102.2
Ask109.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid107.2
Ask114
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.6592.86%
Bid-
Ask4.3
volume8
Intrest1
Strike
455
455
Last Price-
Change
-
Bid112.3
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid117.3
Ask124.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid122.2
Ask129.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid127.2
Ask134.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid132.2
Ask140.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid137.2
Ask144.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid142.2
Ask149.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid147.2
Ask153.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid152.3
Ask159
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid157.2
Ask164.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid162.4
Ask169.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
510
510
Last Price165.7Mar 12, 2025
Change
00%
Bid167.3
Ask173.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid172.2
Ask179.9
volume0
Intrest0
Last Price0.5Apr 07, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid177.3
Ask184
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Strike
530
530
Last Price-
Change
-
Bid187.2
Ask195.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved