$351.37
4.691.35%
近くで: -
$351.37
00.00%
時間外: Jan 17, 4:25 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
-
Bid177.5
Ask184.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid167.1
Ask174.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid157
Ask164.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid147
Ask154.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask144.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid128.5
Ask134.3
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid118.5
Ask124.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid113.5
Ask119.3
volume0
Intrest0
Strike
235
235
Last Price0.11Dec 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid108.5
Ask114.4
volume0
Intrest0
Strike
240
240
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid103.5
Ask109.4
volume0
Intrest0
Strike
245
245
Last Price0.11Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid98.5
Ask104
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid92.2
Ask98.2
volume0
Intrest0
Strike
255
255
Last Price0.2Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid87.1
Ask94.3
volume0
Intrest0
Strike
260
260
Last Price0.66Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid82
Ask89
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid77.3
Ask84.2
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask79.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask74.2
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask68.6
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid57
Ask63.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask59.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask54.5
volume0
Intrest0
Strike
300
300
Last Price0.35Jan 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest43
Last Price44Jan 07, 2025
Change
00%
Bid42.1
Ask49.5
volume0
Intrest1
Strike
305
305
Last Price0.47Jan 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest17
Last Price-
Change
-
Bid37.2
Ask44.2
volume0
Intrest0
Strike
310
310
Last Price0.35Jan 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest9
Last Price-
Change
-
Bid32
Ask39.3
volume0
Intrest0
Strike
315
315
Last Price1.37Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid27.1
Ask34.3
volume0
Intrest0
Strike
320
320
Last Price0.22Jan 17, 2025
Change
1.7188.6%
Bid0.05
Ask2.2
volume20
Intrest62
Last Price27.69Jan 02, 2025
Change
00%
Bid22.6
Ask29.8
volume0
Intrest1
Strike
325
325
Last Price0.05Jan 17, 2025
Change
2.3597.92%
Bid0.15
Ask0.45
volume14
Intrest18
Last Price-
Change
-
Bid17.4
Ask23
volume0
Intrest0
Strike
330
330
Last Price0.45Jan 17, 2025
Change
4.4690.84%
Bid0.35
Ask0.65
volume1
Intrest1
Last Price12.1Jan 14, 2025
Change
00%
Bid12.9
Ask19.1
volume0
Intrest19
Strike
335
335
Last Price0.85Jan 17, 2025
Change
4.9685.37%
Bid0.55
Ask4.1
volume1
Intrest11
Last Price11.2Jan 15, 2025
Change
00%
Bid8.8
Ask13.4
volume0
Intrest11
Strike
340
340
Last Price1.8Jan 17, 2025
Change
3.163.27%
Bid0.7
Ask3.3
volume37
Intrest14
Last Price8.3Jan 17, 2025
Change
0.45.06%
Bid4.2
Ask9.8
volume49
Intrest33
Strike
345
345
Last Price3.2Jan 17, 2025
Change
0.820%
Bid2.25
Ask5.4
volume1
Intrest21
Last Price5.8Jan 15, 2025
Change
00%
Bid5.3
Ask8.3
volume0
Intrest14
Strike
350
350
Last Price6.8Jan 16, 2025
Change
00%
Bid3.6
Ask7.6
volume0
Intrest1
Last Price2.86Jan 17, 2025
Change
0.093.05%
Bid1.85
Ask5.8
volume1
Intrest7
Strike
355
355
Last Price9.4Jan 16, 2025
Change
00%
Bid4.4
Ask7.8
volume0
Intrest4
Last Price1.42Jan 17, 2025
Change
0.085.33%
Bid1.05
Ask1.9
volume2
Intrest7
Strike
360
360
Last Price24.18Jan 10, 2025
Change
00%
Bid9.1
Ask11.9
volume0
Intrest1
Last Price0.65Jan 17, 2025
Change
0.438.1%
Bid-
Ask0.95
volume2
Intrest5
Strike
365
365
Last Price25.33Jan 10, 2025
Change
00%
Bid12.2
Ask16.5
volume0
Intrest2
Last Price0.4Jan 17, 2025
Change
0.5256.52%
Bid-
Ask0.65
volume8
Intrest1
Strike
367.5
367.5
Last Price-
Change
-
Bid15.1
Ask20.9
volume0
Intrest0
Last Price0.3Jan 17, 2025
Change
1.986.36%
Bid0.05
Ask0.45
volume1
Intrest45
Strike
370
370
Last Price29.98Jan 10, 2025
Change
00%
Bid16.2
Ask23.6
volume0
Intrest4
Last Price0.4Jan 16, 2025
Change
00%
Bid0.1
Ask0.35
volume0
Intrest3
Strike
372.5
372.5
Last Price-
Change
-
Bid19.3
Ask26
volume0
Intrest0
Last Price1.2Jan 07, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest6
Strike
375
375
Last Price-
Change
-
Bid22.9
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid24.2
Ask30.9
volume0
Intrest0
Last Price1.4Dec 30, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
380
380
Last Price27.9Jan 03, 2025
Change
00%
Bid26.1
Ask33.4
volume0
Intrest1
Last Price1.75Dec 30, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
385
385
Last Price39.75Jan 02, 2025
Change
00%
Bid30
Ask38.4
volume0
Intrest0
Last Price2.22Jan 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
390
390
Last Price-
Change
-
Bid37.3
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid42.3
Ask48.4
volume0
Intrest0
Last Price0.71Jan 17, 2025
Change
2.0774.46%
Bid-
Ask0.7
volume1
Intrest2
Strike
400
400
Last Price-
Change
-
Bid47.6
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid51
Ask58.2
volume0
Intrest0
Last Price0.8Jan 03, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid57.4
Ask63.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid60.8
Ask68.4
volume0
Intrest0
Last Price0.95Dec 24, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid66.5
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid70.5
Ask78.4
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
430
430
Last Price-
Change
-
Bid76
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid81
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid86.1
Ask93.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
445
445
Last Price42.45Dec 06, 2024
Change
00%
Bid92.3
Ask98.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid97.3
Ask103.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid102.4
Ask108.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid107.3
Ask113.4
volume0
Intrest0
Last Price1.6Dec 17, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid112.3
Ask118.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid117.3
Ask123.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid121
Ask128.4
volume0
Intrest0
Last Price1.4Dec 17, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid125.5
Ask133.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid135.9
Ask143.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid145.8
Ask153.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid155.8
Ask163.4
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest62
Strike
520
520
Last Price-
Change
-
Bid165.8
Ask173.4
volume0
Intrest0
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Strike
530
530
Last Price-
Change
-
Bid175.8
Ask183.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved