$245.44
1.240.51%
À la fermeture: -
$245.44
0.000.00%
Après les heures de négociation: 5:39 PM EDT
Comments
Loading...
Charter Communications (NASDAQ:CHTR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Charter Communications à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Charter Communications..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid100.1
Ask108.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid90.1
Ask98.4
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid80.1
Ask88.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask78.4
volume0
Intrest0
Strike
170
170
Last Price0.24Sep 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price96.4Sep 17, 2025
Change
-0%
Bid66.2
Ask73.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask68.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid55.1
Ask63.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask58.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid45.1
Ask53.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price76Sep 26, 2025
Change
-0%
Bid40.1
Ask48.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid35.1
Ask43.4
volume0
Intrest0
Strike
205
205
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest34
Last Price63Sep 23, 2025
Change
-0%
Bid30.1
Ask38.4
volume0
Intrest2
Strike
210
210
Last Price1.14Sep 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid25.1
Ask33.4
volume0
Intrest0
Strike
215
215
Last Price0.09Oct 22, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest32
Last Price-
Change
-
Bid24.9
Ask30.8
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price56.69Oct 02, 2025
Change
-0%
Bid22.2
Ask28.3
volume0
Intrest5
Strike
220
220
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest58
Last Price-
Change
-
Bid19
Ask25.8
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price19.8Oct 23, 2025
Change
-0%
Bid15.1
Ask23.3
volume0
Intrest1
Strike
225
225
Last Price0.1Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest81
Last Price-
Change
-
Bid14.9
Ask20.8
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price47.19Oct 02, 2025
Change
-0%
Bid12.1
Ask17.3
volume0
Intrest5
Strike
230
230
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid7.7
Ask15.9
volume0
Intrest0
Strike
232.5
232.5
Last Price0.09Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price19.5Oct 21, 2025
Change
-0%
Bid6.7
Ask13.4
volume0
Intrest1
Strike
235
235
Last Price0.07Oct 24, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest115
Last Price7.3Oct 24, 2025
Change
-0%
Bid2.7
Ask10.9
volume0
Intrest10
Strike
237.5
237.5
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest80
Last Price5.6Oct 24, 2025
Change
-0%
Bid0.7
Ask7.6
volume0
Intrest27
Strike
240
240
Last Price0.1Oct 24, 2025
Change
-0%
Bid0.05
Ask0.45
volume0
Intrest542
Last Price-
Change
-
Bid0.6
Ask4.1
volume0
Intrest0
Strike
242.5
242.5
Last Price0.89Oct 24, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest254
Last Price0.25Oct 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Strike
245
245
Last Price1.34Oct 24, 2025
Change
-0%
Bid0.5
Ask2.65
volume0
Intrest264
Last Price0.15Oct 24, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest35
Strike
247.5
247.5
Last Price4.72Oct 23, 2025
Change
-0%
Bid0.8
Ask8.4
volume0
Intrest37
Last Price0.17Oct 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest86
Strike
250
250
Last Price5.74Oct 24, 2025
Change
-0%
Bid4
Ask7.8
volume0
Intrest156
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Strike
252.5
252.5
Last Price7.55Oct 24, 2025
Change
-0%
Bid3.9
Ask12.2
volume0
Intrest50
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest167
Strike
255
255
Last Price10.64Oct 24, 2025
Change
-0%
Bid6.6
Ask14.8
volume0
Intrest299
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest42
Strike
257.5
257.5
Last Price12.01Oct 22, 2025
Change
-0%
Bid9.1
Ask16.2
volume0
Intrest21
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest282
Strike
260
260
Last Price15.35Oct 24, 2025
Change
-0%
Bid13.8
Ask19.1
volume0
Intrest49
Last Price0.2Oct 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Strike
262.5
262.5
Last Price17.53Oct 23, 2025
Change
-0%
Bid14.1
Ask21.3
volume0
Intrest11
Last Price0.18Oct 23, 2025
Change
-0%
Bid-
Ask3.1
volume0
Intrest109
Strike
265
265
Last Price19.53Oct 24, 2025
Change
-0%
Bid16.4
Ask24.8
volume0
Intrest86
Last Price0.14Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest97
Strike
267.5
267.5
Last Price15.9Oct 16, 2025
Change
-0%
Bid19.2
Ask26.2
volume0
Intrest3
Last Price0.79Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest188
Strike
270
270
Last Price24.54Oct 23, 2025
Change
-0%
Bid21.6
Ask28.5
volume0
Intrest112
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest65
Strike
272.5
272.5
Last Price27.95Oct 24, 2025
Change
-0%
Bid24.1
Ask31.2
volume0
Intrest18
Last Price0.51Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest74
Strike
275
275
Last Price29.76Oct 24, 2025
Change
-0%
Bid26.6
Ask34.9
volume0
Intrest5
Last Price0.63Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest195
Strike
277.5
277.5
Last Price-
Change
-
Bid29.1
Ask36
volume0
Intrest0
Last Price0.15Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest118
Strike
280
280
Last Price23.05Oct 16, 2025
Change
-0%
Bid32.5
Ask38.5
volume0
Intrest3
Last Price0.21Oct 20, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest10
Strike
282.5
282.5
Last Price-
Change
-
Bid34.1
Ask41.2
volume0
Intrest0
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest54
Strike
285
285
Last Price13.85Oct 07, 2025
Change
-0%
Bid36.6
Ask44.8
volume0
Intrest0
Last Price0.08Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Strike
287.5
287.5
Last Price16.9Oct 08, 2025
Change
-0%
Bid39.8
Ask46.2
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest93
Strike
290
290
Last Price24.7Sep 17, 2025
Change
-0%
Bid41.7
Ask48.5
volume0
Intrest0
Last Price0.5Oct 13, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest4
Strike
292.5
292.5
Last Price-
Change
-
Bid44.1
Ask51
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest38
Strike
295
295
Last Price17.1Sep 30, 2025
Change
-0%
Bid46.6
Ask54.9
volume0
Intrest0
Last Price0.7Oct 16, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest4
Strike
297.5
297.5
Last Price-
Change
-
Bid49.1
Ask57.4
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest151
Strike
300
300
Last Price27.9Oct 01, 2025
Change
-0%
Bid51.6
Ask58.7
volume0
Intrest0
Last Price1.06Oct 16, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest20
Strike
305
305
Last Price-
Change
-
Bid56.6
Ask64.5
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest69
Strike
310
310
Last Price-
Change
-
Bid61.6
Ask69.9
volume0
Intrest0
Last Price0.6Oct 09, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Strike
315
315
Last Price-
Change
-
Bid66.6
Ask74.9
volume0
Intrest0
Last Price1.45Oct 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Strike
320
320
Last Price-
Change
-
Bid71.6
Ask79.7
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest140
Strike
325
325
Last Price-
Change
-
Bid76.6
Ask84.9
volume0
Intrest0
Last Price0.25Oct 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Strike
330
330
Last Price-
Change
-
Bid81.6
Ask89.9
volume0
Intrest0
Last Price0.6Oct 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid86.7
Ask93.5
volume0
Intrest0
Last Price0.3Oct 24, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest30
Strike
340
340
Last Price-
Change
-
Bid91.7
Ask98.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid96.7
Ask103.5
volume0
Intrest0
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid101.6
Ask109.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid106.6
Ask114.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid111.6
Ask119.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid116.6
Ask124.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid121.6
Ask128.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid126.6
Ask134.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid131.6
Ask139.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid136.6
Ask144.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid141.6
Ask149.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid146.6
Ask154.9
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Strike
400
400
Last Price-
Change
-
Bid151.6
Ask158.3
volume0
Intrest0
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest8
Strike
405
405
Last Price-
Change
-
Bid156.6
Ask163.3
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid162.5
Ask168.5
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Strike
415
415
Last Price-
Change
-
Bid166.6
Ask174.8
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest9
Strike
420
420
Last Price-
Change
-
Bid174
Ask179.1
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
425
425
Last Price-
Change
-
Bid176.6
Ask184.9
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest7
Strike
430
430
Last Price-
Change
-
Bid181.7
Ask187.6
volume0
Intrest0