$424.61
-2.64-0.62%
プレマーケット: May 16, 7:46 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
-
Bid243.4
Ask251.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid233.3
Ask241.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid223.4
Ask231.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid213.2
Ask221.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid208.4
Ask216.4
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid203.2
Ask211.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid198.4
Ask206.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid193.2
Ask201.4
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid188.2
Ask196.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid183.2
Ask191.4
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid178.3
Ask186.4
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid173.2
Ask181.4
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid168.5
Ask176.3
volume0
Intrest0
Strike
255
255
Last Price2Apr 23, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid163.2
Ask171.4
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid158.5
Ask166.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid153.5
Ask161.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid148.5
Ask156.4
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid143.5
Ask151.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid138.5
Ask146.4
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid133.5
Ask141.4
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid128.5
Ask136.4
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid123.6
Ask131.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid118.5
Ask126.5
volume0
Intrest0
Strike
305
305
Last Price0.69May 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid113.6
Ask121.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid108.6
Ask116.4
volume0
Intrest0
Strike
315
315
Last Price0.79May 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid103.6
Ask111.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid98.6
Ask106.5
volume0
Intrest0
Strike
325
325
Last Price0.35May 12, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest13
Last Price21.15Apr 22, 2025
Change
00%
Bid93.6
Ask101.5
volume0
Intrest1
Strike
330
330
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid88.5
Ask96.5
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid83.7
Ask91.6
volume0
Intrest0
Strike
340
340
Last Price0.43May 09, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price46.4Apr 30, 2025
Change
00%
Bid78.7
Ask86.6
volume0
Intrest11
Strike
345
345
Last Price0.25May 12, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price61.46May 13, 2025
Change
00%
Bid73.9
Ask81.2
volume0
Intrest30
Strike
350
350
Last Price2.14May 02, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest4
Last Price77.11May 16, 2025
Change
00%
Bid69.7
Ask75.1
volume0
Intrest29
Strike
355
355
Last Price0.4May 14, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest16
Last Price72May 16, 2025
Change
00%
Bid64.8
Ask70.1
volume0
Intrest15
Strike
360
360
Last Price0.16May 14, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest16
Last Price67.22May 16, 2025
Change
00%
Bid60.4
Ask65.2
volume0
Intrest31
Strike
365
365
Last Price0.35May 14, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest15
Last Price53.4May 16, 2025
Change
00%
Bid55
Ask60
volume0
Intrest16
Strike
370
370
Last Price1.8May 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest52
Last Price35.16May 14, 2025
Change
00%
Bid49.9
Ask55.3
volume0
Intrest19
Strike
375
375
Last Price0.39May 16, 2025
Change
00%
Bid0.1
Ask0.95
volume0
Intrest23
Last Price40.79May 15, 2025
Change
00%
Bid45
Ask50.3
volume0
Intrest16
Strike
380
380
Last Price0.85May 14, 2025
Change
00%
Bid0.05
Ask2.55
volume0
Intrest20
Last Price38.55May 16, 2025
Change
00%
Bid40.1
Ask45.5
volume0
Intrest346
Strike
385
385
Last Price0.62May 15, 2025
Change
00%
Bid0.05
Ask2.55
volume0
Intrest47
Last Price35May 16, 2025
Change
00%
Bid34.2
Ask42
volume0
Intrest17
Strike
390
390
Last Price0.4May 16, 2025
Change
00%
Bid0.2
Ask1.15
volume0
Intrest44
Last Price19.9May 14, 2025
Change
00%
Bid29.4
Ask35.7
volume0
Intrest18
Strike
395
395
Last Price1.3May 16, 2025
Change
00%
Bid0.5
Ask0.95
volume0
Intrest29
Last Price23.9May 16, 2025
Change
00%
Bid24.4
Ask32.3
volume0
Intrest43
Strike
400
400
Last Price0.85May 16, 2025
Change
00%
Bid0.5
Ask1.2
volume0
Intrest29
Last Price24.64May 16, 2025
Change
00%
Bid20
Ask26.9
volume0
Intrest5
Strike
405
405
Last Price1.3May 16, 2025
Change
00%
Bid0.95
Ask1.4
volume0
Intrest12
Last Price16.5May 16, 2025
Change
00%
Bid17.1
Ask22.7
volume0
Intrest48
Strike
410
410
Last Price2May 16, 2025
Change
00%
Bid1.4
Ask2
volume0
Intrest8
Last Price15.25May 16, 2025
Change
00%
Bid10.7
Ask18.2
volume0
Intrest19
Strike
415
415
Last Price3May 16, 2025
Change
00%
Bid2.05
Ask3
volume0
Intrest7
Last Price11.1May 16, 2025
Change
00%
Bid10.7
Ask11.8
volume0
Intrest11
Strike
420
420
Last Price3.8May 16, 2025
Change
00%
Bid3.6
Ask6.8
volume0
Intrest5
Last Price7.2May 16, 2025
Change
00%
Bid7.6
Ask8.5
volume0
Intrest14
Strike
425
425
Last Price6.3May 16, 2025
Change
00%
Bid5.1
Ask6.1
volume0
Intrest2
Last Price5.42May 16, 2025
Change
00%
Bid5
Ask5.6
volume0
Intrest5
Strike
430
430
Last Price8.1May 16, 2025
Change
00%
Bid7.4
Ask8.1
volume0
Intrest0
Last Price3.49May 16, 2025
Change
00%
Bid3
Ask3.7
volume0
Intrest6
Strike
435
435
Last Price15.4May 16, 2025
Change
00%
Bid10.3
Ask11.7
volume0
Intrest0
Last Price2.5May 16, 2025
Change
00%
Bid0.5
Ask3.8
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid11.6
Ask19
volume0
Intrest0
Last Price1.48May 16, 2025
Change
00%
Bid0.9
Ask1.65
volume0
Intrest8
Strike
445
445
Last Price20.9May 16, 2025
Change
00%
Bid15.9
Ask23
volume0
Intrest0
Last Price1.95May 16, 2025
Change
00%
Bid0.45
Ask1.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid19.8
Ask27.5
volume0
Intrest0
Last Price1May 16, 2025
Change
00%
Bid0.3
Ask1.25
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid25.9
Ask32.2
volume0
Intrest0
Last Price1.8May 16, 2025
Change
00%
Bid0.15
Ask2.6
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid29.6
Ask37
volume0
Intrest0
Last Price1.08May 16, 2025
Change
00%
Bid0.1
Ask4.6
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid34.1
Ask41.9
volume0
Intrest0
Last Price0.26May 16, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid39
Ask46.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
475
475
Last Price45.4May 16, 2025
Change
00%
Bid45.4
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid50.4
Ask56.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid54
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid59.1
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid64
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid69
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid74
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid79
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid84
Ask91.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid89
Ask96.7
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid99
Ask106.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved