$386.37
0.000.00%
Pré-commercialisation: Jun 20, 4:37 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price207.8Oct 22, 2024
Change
00%
Bid252.5
Ask260.4
volume0
Intrest0
Strike
130
130
Last Price0.43Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest370
Last Price-
Change
-
Bid247.4
Ask255.5
volume0
Intrest0
Strike
135
135
Last Price0.23Apr 28, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Last Price238.81Apr 28, 2025
Change
00%
Bid242.5
Ask249.4
volume0
Intrest9
Strike
140
140
Last Price0.15Jun 17, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest23
Last Price210.2Oct 31, 2024
Change
00%
Bid237.4
Ask245.4
volume0
Intrest1
Strike
145
145
Last Price0.18Jun 17, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price223.2Apr 01, 2025
Change
00%
Bid232.4
Ask240.2
volume0
Intrest10
Strike
150
150
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest19
Last Price245.85May 06, 2025
Change
00%
Bid227.3
Ask235.4
volume0
Intrest30
Strike
155
155
Last Price0.63Apr 01, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Last Price216.1Apr 03, 2025
Change
00%
Bid222.4
Ask229.5
volume0
Intrest1
Strike
160
160
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest28
Last Price-
Change
-
Bid217
Ask225.5
volume0
Intrest0
Strike
165
165
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest48
Last Price234.61May 07, 2025
Change
00%
Bid212.4
Ask220.3
volume0
Intrest10
Strike
170
170
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Last Price168.8Oct 24, 2024
Change
00%
Bid207.4
Ask215.3
volume0
Intrest2
Strike
175
175
Last Price2.23May 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest8
Last Price179.85Dec 19, 2024
Change
00%
Bid202.8
Ask210.4
volume0
Intrest1
Strike
180
180
Last Price1Apr 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price142.2Oct 21, 2024
Change
00%
Bid197.9
Ask205.3
volume0
Intrest2
Strike
185
185
Last Price0.36May 05, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest8
Last Price207.32May 05, 2025
Change
00%
Bid193.4
Ask199.9
volume0
Intrest17
Strike
190
190
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest41
Last Price203.72May 05, 2025
Change
00%
Bid188
Ask195.3
volume0
Intrest25
Strike
195
195
Last Price0.38May 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Last Price137.6Oct 07, 2024
Change
00%
Bid183.1
Ask190.3
volume0
Intrest5
Strike
200
200
Last Price0.16May 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest48
Last Price192.9May 29, 2025
Change
00%
Bid172.4
Ask180.3
volume0
Intrest10
Strike
210
210
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest708
Last Price163.7Nov 01, 2024
Change
00%
Bid162.4
Ask169.5
volume0
Intrest3
Strike
220
220
Last Price0.16May 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest28
Last Price110.5Oct 07, 2024
Change
00%
Bid152.4
Ask160.4
volume0
Intrest5
Strike
230
230
Last Price0.46Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest123
Last Price143.43Jun 20, 2025
Change
38.0420.96%
Bid142.4
Ask150.3
volume1
Intrest3
Strike
240
240
Last Price5.2Apr 08, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest96
Last Price102.6Apr 15, 2025
Change
00%
Bid132.4
Ask140.3
volume0
Intrest12
Strike
250
250
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest647
Last Price70.5Apr 21, 2025
Change
00%
Bid123
Ask130.3
volume0
Intrest12
Strike
260
260
Last Price0.17Jun 18, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest93
Last Price78.7Apr 07, 2025
Change
00%
Bid113
Ask120.3
volume0
Intrest13
Strike
270
270
Last Price0.25May 08, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest524
Last Price70.1Feb 04, 2025
Change
00%
Bid103.1
Ask110.2
volume0
Intrest8
Strike
280
280
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest126
Last Price95.65Jun 20, 2025
Change
3045.7%
Bid92.4
Ask99.9
volume1
Intrest13
Strike
290
290
Last Price0.1Jun 06, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest399
Last Price130May 16, 2025
Change
00%
Bid82.4
Ask90.3
volume0
Intrest37
Strike
300
300
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest280
Last Price-
Change
-
Bid77.8
Ask85.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price41.8Apr 24, 2025
Change
00%
Bid72.4
Ask79.6
volume0
Intrest44
Strike
310
310
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest554
Last Price-
Change
-
Bid67.4
Ask75.4
volume0
Intrest0
Strike
315
315
Last Price0.3Jun 13, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price65.22Jun 16, 2025
Change
00%
Bid62.9
Ask69.2
volume0
Intrest23
Strike
320
320
Last Price0.37Jun 13, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest239
Last Price-
Change
-
Bid57.4
Ask65
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price55.3Jun 20, 2025
Change
6.5313.39%
Bid53
Ask58.8
volume30
Intrest448
Strike
330
330
Last Price0.03Jun 20, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume1
Intrest661
Last Price-
Change
-
Bid47.4
Ask55.4
volume0
Intrest0
Strike
335
335
Last Price0.11Jun 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest14
Last Price57.8Jun 10, 2025
Change
00%
Bid43
Ask50.4
volume0
Intrest63
Strike
340
340
Last Price0.03Jun 20, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume29
Intrest741
Last Price-
Change
-
Bid37.6
Ask44.7
volume0
Intrest0
Strike
345
345
Last Price0.11Jun 20, 2025
Change
0.5583.33%
Bid-
Ask1.45
volume1
Intrest17
Last Price35.85Jun 20, 2025
Change
3.047.82%
Bid32.3
Ask38.8
volume1
Intrest141
Strike
350
350
Last Price0.01Jun 20, 2025
Change
0.4998%
Bid-
Ask1.8
volume35
Intrest475
Last Price25.09Jun 18, 2025
Change
00%
Bid27.8
Ask34.5
volume0
Intrest3
Strike
355
355
Last Price0.15Jun 20, 2025
Change
0.0316.67%
Bid-
Ask2.4
volume10
Intrest76
Last Price20.26Jun 18, 2025
Change
00%
Bid23
Ask30.3
volume0
Intrest549
Strike
360
360
Last Price0.15Jun 20, 2025
Change
0.0937.5%
Bid-
Ask0.05
volume12
Intrest344
Last Price-
Change
-
Bid17.9
Ask25.4
volume0
Intrest0
Strike
365
365
Last Price0.05Jun 20, 2025
Change
0.2583.33%
Bid-
Ask3.1
volume15
Intrest57
Last Price16.72Jun 20, 2025
Change
6.1257.74%
Bid12.6
Ask20.3
volume11
Intrest130
Strike
370
370
Last Price0.02Jun 20, 2025
Change
0.7897.5%
Bid-
Ask0.05
volume17
Intrest671
Last Price11.31Jun 20, 2025
Change
5.2686.94%
Bid8.9
Ask15.1
volume1
Intrest18
Strike
375
375
Last Price0.05Jun 20, 2025
Change
2.1397.71%
Bid-
Ask4.1
volume6
Intrest35
Last Price6.01Jun 20, 2025
Change
2.7182.12%
Bid2.65
Ask8.7
volume17
Intrest300
Strike
380
380
Last Price0.27Jun 20, 2025
Change
3.2392.29%
Bid-
Ask1.75
volume8
Intrest520
Last Price4.94Jun 20, 2025
Change
3.39218.71%
Bid0.95
Ask7.8
volume1
Intrest5
Strike
382.5
382.5
Last Price5.42Jun 18, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest9
Last Price1.01Jun 20, 2025
Change
0.011%
Bid-
Ask4.8
volume7
Intrest6
Strike
385
385
Last Price0.27Jun 20, 2025
Change
7.6196.57%
Bid-
Ask4.3
volume6
Intrest60
Last Price0.11Jun 20, 2025
Change
0.9990%
Bid-
Ask3.3
volume9
Intrest6
Strike
387.5
387.5
Last Price7.99Jun 16, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest4
Last Price0.8Jun 20, 2025
Change
0.360%
Bid-
Ask0.25
volume42
Intrest147
Strike
390
390
Last Price4.82Jun 20, 2025
Change
6.155.86%
Bid0.85
Ask5.8
volume1
Intrest169
Last Price0.45Jun 18, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest6
Strike
392.5
392.5
Last Price6.8Jun 13, 2025
Change
00%
Bid2.8
Ask10
volume0
Intrest5
Last Price1Jun 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest57
Strike
395
395
Last Price22.8Jun 17, 2025
Change
00%
Bid4.8
Ask12.6
volume0
Intrest42
Last Price0.05Jun 20, 2025
Change
1.1295.73%
Bid-
Ask4.3
volume1
Intrest23
Strike
397.5
397.5
Last Price19.6Jun 17, 2025
Change
00%
Bid7.8
Ask14.7
volume0
Intrest2
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.1
volume13
Intrest504
Strike
400
400
Last Price15.71Jun 20, 2025
Change
7.7433.01%
Bid10.4
Ask17.7
volume1
Intrest134
Last Price0.44Jun 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
402.5
402.5
Last Price30Jun 17, 2025
Change
00%
Bid12.6
Ask19.5
volume0
Intrest1
Last Price0.15Jun 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest92
Strike
405
405
Last Price27.5Jun 16, 2025
Change
00%
Bid15
Ask22.4
volume0
Intrest11
Last Price0.17Jun 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
407.5
407.5
Last Price11.9Jun 11, 2025
Change
00%
Bid18
Ask24.9
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
0.0550%
Bid-
Ask0.05
volume6
Intrest110
Strike
410
410
Last Price25.94Jun 20, 2025
Change
13.94116.17%
Bid19.6
Ask27.7
volume1
Intrest331
Last Price0.6Jun 16, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Strike
412.5
412.5
Last Price-
Change
-
Bid22.9
Ask29.7
volume0
Intrest0
Last Price0.91Jun 17, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest44
Strike
415
415
Last Price10.6Jun 11, 2025
Change
00%
Bid24.6
Ask32.2
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid26.6
Ask34.5
volume0
Intrest0
Last Price2.1Jun 17, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest149
Strike
420
420
Last Price27.33Jun 13, 2025
Change
00%
Bid29.9
Ask37.6
volume0
Intrest26
Last Price0.85Jun 16, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest55
Strike
425
425
Last Price32.83May 29, 2025
Change
00%
Bid35
Ask42
volume0
Intrest42
Last Price0.66Jun 17, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest327
Strike
430
430
Last Price40.7Jun 13, 2025
Change
00%
Bid40.5
Ask47.6
volume0
Intrest40
Last Price0.6Jun 11, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest14
Strike
435
435
Last Price18.3May 20, 2025
Change
00%
Bid44.2
Ask52.8
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest252
Strike
440
440
Last Price50.7Jun 13, 2025
Change
00%
Bid49.4
Ask58
volume0
Intrest0
Last Price1.18Jun 04, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest4
Strike
445
445
Last Price-
Change
-
Bid54.6
Ask62.9
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest736
Strike
450
450
Last Price75.7Apr 03, 2025
Change
00%
Bid59.2
Ask67.9
volume0
Intrest0
Last Price1.43May 23, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid64.5
Ask73
volume0
Intrest0
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest16
Strike
460
460
Last Price-
Change
-
Bid69.4
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid74.2
Ask82.9
volume0
Intrest0
Last Price0.32May 29, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest20
Strike
470
470
Last Price-
Change
-
Bid79.4
Ask88
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Strike
475
475
Last Price-
Change
-
Bid84.4
Ask92.5
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest178
Strike
480
480
Last Price-
Change
-
Bid89.5
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid94.2
Ask102.2
volume0
Intrest0
Last Price1.2May 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Strike
490
490
Last Price-
Change
-
Bid99.2
Ask107.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid104.4
Ask112.6
volume0
Intrest0
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Strike
500
500
Last Price172.4Sep 27, 2024
Change
00%
Bid109.3
Ask117.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid114.4
Ask122.6
volume0
Intrest0
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest20
Strike
510
510
Last Price-
Change
-
Bid119.3
Ask127.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid124.2
Ask132.1
volume0
Intrest0
Last Price3.08Dec 27, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
520
520
Last Price192.6Sep 27, 2024
Change
00%
Bid129.4
Ask137.6
volume0
Intrest0
Last Price0.3May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
530
530
Last Price-
Change
-
Bid139.4
Ask147.6
volume0
Intrest0
Last Price2Dec 30, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Strike
540
540
Last Price-
Change
-
Bid149.5
Ask157.6
volume0
Intrest0
Last Price0.4Apr 04, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest13
Strike
550
550
Last Price-
Change
-
Bid159.4
Ask167.6
volume0
Intrest0
Last Price0.92Feb 04, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid169.2
Ask177
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid179.6
Ask188
volume0
Intrest0
Last Price7.3Aug 09, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
580
580
Last Price245.1Apr 07, 2025
Change
00%
Bid189.6
Ask197.9
volume0
Intrest0
Last Price0.4Apr 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest14
Strike
590
590
Last Price-
Change
-
Bid199.2
Ask207.9
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest4
Strike
600
600
Last Price-
Change
-
Bid209.2
Ask217.9
volume0
Intrest0
Last Price3.74Nov 04, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid219.4
Ask227.6
volume0
Intrest0
Last Price4.4Nov 13, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
620
620
Last Price-
Change
-
Bid229.4
Ask237.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid239.2
Ask247.9
volume0
Intrest0
Last Price4.1Aug 09, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid249.7
Ask257.9
volume0
Intrest0
Last Price0.6Jan 31, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Strike
650
650
Last Price-
Change
-
Bid259.7
Ask267.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid269.6
Ask277.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid279.2
Ask287.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid289.4
Ask297.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid299.8
Ask307.6
volume0
Intrest0
Last Price0.11Apr 08, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Strike
700
700
Last Price-
Change
-
Bid309.4
Ask317.6
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
710
710
Last Price-
Change
-
Bid319.6
Ask327.6
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Strike
720
720
Last Price-
Change
-
Bid329.3
Ask337
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid339.2
Ask347.1
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
740
740
Last Price-
Change
-
Bid349.3
Ask357.2
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest29
Strike
750
750
Last Price422.6Sep 27, 2024
Change
00%
Bid359.8
Ask367.6
volume0
Intrest0