$390.29
5.821.51%
À la fermeture: -
$390.29
00.00%
Après les heures de négociation: 4:29 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 Price-
Change
-
Bid216.1
Ask224.9
volume0
Intrest0
Strike
170
170
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid206.6
Ask214.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid196.5
Ask204.7
volume0
Intrest0
Strike
190
190
Last Price0.2Oct 31, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Last Price-
Change
-
Bid186.5
Ask194.7
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid176.6
Ask185
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid166.2
Ask175
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid156.8
Ask165
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid151.4
Ask160
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid146.4
Ask155
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid141.4
Ask150
volume0
Intrest0
Strike
245
245
Last Price1.9Oct 15, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Last Price-
Change
-
Bid136.4
Ask145
volume0
Intrest0
Strike
250
250
Last Price2.5Oct 21, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest2
Last Price-
Change
-
Bid131.4
Ask139.7
volume0
Intrest0
Strike
255
255
Last Price1.7Oct 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid126.5
Ask135
volume0
Intrest0
Strike
260
260
Last Price1.9Oct 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid121.5
Ask130
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid116.3
Ask125
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid111.2
Ask120
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid106.2
Ask115
volume0
Intrest0
Strike
280
280
Last Price4Oct 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid101
Ask110
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid96.2
Ask105
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid91
Ask100
volume0
Intrest0
Strike
295
295
Last Price3.86Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid86.3
Ask95
volume0
Intrest0
Strike
300
300
Last Price4.68Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid81.5
Ask89.7
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid76.6
Ask84.8
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid71.6
Ask79.8
volume0
Intrest0
Strike
315
315
Last Price0.95Nov 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid66.6
Ask74.8
volume0
Intrest0
Strike
320
320
Last Price14.57Oct 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid61.6
Ask70
volume0
Intrest0
Strike
325
325
Last Price2.5Nov 01, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest18
Last Price60.1Nov 18, 2024
Change
00%
Bid57.3
Ask64.1
volume0
Intrest6
Strike
330
330
Last Price1.5Nov 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Last Price56.33Nov 22, 2024
Change
00%
Bid52.8
Ask59.3
volume0
Intrest1
Strike
335
335
Last Price23.26Oct 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price47.78Nov 21, 2024
Change
00%
Bid48
Ask52.6
volume0
Intrest201
Strike
340
340
Last Price1.65Nov 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price46.14Nov 22, 2024
Change
00%
Bid42
Ask49.6
volume0
Intrest7
Strike
345
345
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest41
Last Price14.56Oct 28, 2024
Change
00%
Bid38.6
Ask43.6
volume0
Intrest3
Strike
350
350
Last Price0.05Nov 26, 2024
Change
0.2583.33%
Bid0.05
Ask0.25
volume12
Intrest12
Last Price22.6Nov 04, 2024
Change
00%
Bid33.6
Ask39.7
volume0
Intrest2
Strike
355
355
Last Price3.5Nov 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price28.3Nov 21, 2024
Change
00%
Bid28.8
Ask34.2
volume0
Intrest13
Strike
360
360
Last Price1.65Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1047
Last Price25.35Nov 05, 2024
Change
00%
Bid22.2
Ask29.7
volume0
Intrest1
Strike
365
365
Last Price0.25Nov 25, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest17
Last Price20.8Nov 22, 2024
Change
00%
Bid18.9
Ask24.7
volume0
Intrest4
Strike
370
370
Last Price0.5Nov 25, 2024
Change
00%
Bid0.05
Ask4.1
volume0
Intrest13
Last Price-
Change
-
Bid16.4
Ask21.5
volume0
Intrest0
Strike
372.5
372.5
Last Price0.1Nov 26, 2024
Change
0.5584.62%
Bid0.05
Ask3.7
volume1
Intrest15
Last Price13.1Nov 04, 2024
Change
00%
Bid13.9
Ask19.1
volume0
Intrest1
Strike
375
375
Last Price0.2Nov 26, 2024
Change
0.981.82%
Bid0.05
Ask0.2
volume1
Intrest613
Last Price15.04Nov 22, 2024
Change
00%
Bid11.3
Ask17
volume0
Intrest1
Strike
377.5
377.5
Last Price0.2Nov 26, 2024
Change
1.1585.19%
Bid-
Ask0.4
volume3
Intrest11
Last Price33Nov 06, 2024
Change
00%
Bid8.8
Ask14.8
volume0
Intrest4
Strike
380
380
Last Price0.45Nov 26, 2024
Change
1.576.92%
Bid0.2
Ask0.55
volume3
Intrest25
Last Price8.3Nov 22, 2024
Change
00%
Bid5
Ask12.8
volume0
Intrest1
Strike
382.5
382.5
Last Price0.47Nov 26, 2024
Change
2.4383.79%
Bid-
Ask0.9
volume3
Intrest2
Last Price4.7Nov 25, 2024
Change
00%
Bid5.6
Ask8.5
volume0
Intrest47
Strike
385
385
Last Price5.6Nov 22, 2024
Change
00%
Bid0.8
Ask2.5
volume0
Intrest8
Last Price2.95Nov 25, 2024
Change
00%
Bid4.3
Ask6.2
volume0
Intrest8
Strike
387.5
387.5
Last Price5.6Nov 25, 2024
Change
00%
Bid1.55
Ask3.7
volume0
Intrest2
Last Price3.9Nov 26, 2024
Change
1.2446.62%
Bid3.1
Ask4.4
volume6
Intrest14
Strike
390
390
Last Price2.84Nov 26, 2024
Change
3.6756.37%
Bid1.7
Ask3.3
volume7
Intrest10
Last Price1.9Nov 25, 2024
Change
00%
Bid0.75
Ask3.8
volume0
Intrest5
Strike
392.5
392.5
Last Price3.3Nov 26, 2024
Change
2.745%
Bid2.5
Ask4.9
volume8
Intrest0
Last Price1.67Nov 26, 2024
Change
0.87108.75%
Bid1.4
Ask6.8
volume12
Intrest16
Strike
395
395
Last Price5.6Nov 26, 2024
Change
5.449.09%
Bid5.1
Ask6.5
volume2
Intrest14
Last Price1.7Nov 26, 2024
Change
0.95126.67%
Bid0.45
Ask1.25
volume2
Intrest6
Strike
397.5
397.5
Last Price10.3Nov 26, 2024
Change
5.198.08%
Bid3.9
Ask11.5
volume1
Intrest1
Last Price1.35Nov 26, 2024
Change
0.93221.43%
Bid0.2
Ask0.85
volume10
Intrest19
Strike
400
400
Last Price10Nov 14, 2024
Change
00%
Bid8.6
Ask11.3
volume0
Intrest11
Last Price0.4Nov 26, 2024
Change
0.133.33%
Bid0.05
Ask0.45
volume1
Intrest2
Strike
402.5
402.5
Last Price9.5Nov 13, 2024
Change
00%
Bid8.9
Ask14.8
volume0
Intrest2
Last Price0.2Nov 26, 2024
Change
0.7578.95%
Bid0.05
Ask0.5
volume10
Intrest15
Strike
405
405
Last Price20.94Nov 20, 2024
Change
00%
Bid11.6
Ask16.5
volume0
Intrest7
Last Price0.1Nov 26, 2024
Change
0.888.89%
Bid-
Ask4.3
volume2
Intrest4
Strike
407.5
407.5
Last Price-
Change
-
Bid14.1
Ask19.1
volume0
Intrest0
Last Price0.1Nov 26, 2024
Change
0.4581.82%
Bid-
Ask4
volume2
Intrest7
Strike
410
410
Last Price21.7Nov 21, 2024
Change
00%
Bid16.3
Ask21.6
volume0
Intrest1
Last Price11.2Nov 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
412.5
412.5
Last Price9.2Nov 13, 2024
Change
00%
Bid18.5
Ask24.1
volume0
Intrest0
Last Price1Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
415
415
Last Price10.9Nov 13, 2024
Change
00%
Bid20
Ask28.3
volume0
Intrest0
Last Price6.04Nov 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
417.5
417.5
Last Price-
Change
-
Bid22.5
Ask30.8
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid25.2
Ask33.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid30
Ask38.4
volume0
Intrest0
Last Price3.5Nov 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
430
430
Last Price-
Change
-
Bid35
Ask43.4
volume0
Intrest0
Last Price0.6Nov 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid40
Ask48.4
volume0
Intrest0
Last Price2.9Nov 13, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid45
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid50
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid55
Ask63.2
volume0
Intrest0
Last Price1.8Nov 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid60
Ask68.4
volume0
Intrest0
Last Price1.5Nov 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid65.1
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid70
Ask78.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid75
Ask83.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid80
Ask88.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid85
Ask93.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid90
Ask98.8
volume0
Intrest0
Last Price0.55Oct 16, 2024
Change
00%
Bid-
Ask3
volume0
Intrest3
Strike
490
490
Last Price-
Change
-
Bid95
Ask103.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid100
Ask108.5
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
500
500
Last Price-
Change
-
Bid105.1
Ask113.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid110
Ask117.9
volume0
Intrest0