$382.08
-1.48-0.39%
al cierre: -
$382.08
0.000.00%
After hour: 4:40 PM EDT
Comments
Loading...
Charter Communications (NASDAQ:CHTR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Charter Communications a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid107.4
Ask115.5
volume0
Intrest0
Strike
270
270
Last Price0.05Jul 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid97.4
Ask105.5
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid92.4
Ask100
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price93.55Jul 18, 2025
Change
32.926.02%
Bid87.5
Ask95.2
volume1
Intrest1
Strike
290
290
Last Price1.87Jul 17, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest2
Last Price-
Change
-
Bid82.6
Ask90.2
volume0
Intrest0
Strike
295
295
Last Price1.94Jul 17, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid77.4
Ask85.5
volume0
Intrest0
Strike
300
300
Last Price0.04Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid72.4
Ask80.5
volume0
Intrest0
Strike
305
305
Last Price0.12Jul 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask75.5
volume0
Intrest0
Strike
310
310
Last Price0.14Jul 17, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest61
Last Price-
Change
-
Bid62.5
Ask70.5
volume0
Intrest0
Strike
315
315
Last Price0.05Jul 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price-
Change
-
Bid57.4
Ask65.5
volume0
Intrest0
Strike
320
320
Last Price0.17Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price-
Change
-
Bid52.4
Ask60
volume0
Intrest0
Strike
325
325
Last Price0.19Jul 17, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Last Price-
Change
-
Bid47.4
Ask55.2
volume0
Intrest0
Strike
330
330
Last Price0.35Jul 18, 2025
Change
0.0512.5%
Bid-
Ask3
volume91
Intrest100
Last Price-
Change
-
Bid42.4
Ask50.2
volume0
Intrest0
Strike
335
335
Last Price0.41Jul 17, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest6
Last Price-
Change
-
Bid37.4
Ask45
volume0
Intrest0
Strike
340
340
Last Price0.75Jul 18, 2025
Change
0.71400%
Bid-
Ask0.8
volume5
Intrest76
Last Price-
Change
-
Bid32.4
Ask40.2
volume0
Intrest0
Strike
345
345
Last Price0.65Jun 27, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price48Jul 14, 2025
Change
00%
Bid27.5
Ask35.2
volume0
Intrest4
Strike
350
350
Last Price0.01Jul 18, 2025
Change
0.4497.78%
Bid-
Ask4.2
volume4
Intrest406
Last Price-
Change
-
Bid23.2
Ask29.9
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price37.5Jul 14, 2025
Change
00%
Bid18.1
Ask25
volume0
Intrest5
Strike
360
360
Last Price0.31Jul 18, 2025
Change
0.21210%
Bid-
Ask0.1
volume18
Intrest47
Last Price-
Change
-
Bid13
Ask19.9
volume0
Intrest0
Strike
365
365
Last Price0.44Jul 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price13.14Jul 18, 2025
Change
11.446.45%
Bid7.4
Ask15.2
volume10
Intrest18
Strike
370
370
Last Price0.03Jul 18, 2025
Change
0.1280%
Bid-
Ask0.05
volume8
Intrest221
Last Price-
Change
-
Bid2.45
Ask10.2
volume0
Intrest0
Strike
375
375
Last Price0.05Jul 18, 2025
Change
0.5591.67%
Bid-
Ask0.55
volume23
Intrest78
Last Price3.7Jul 17, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest221
Strike
380
380
Last Price0.35Jul 18, 2025
Change
0.9573.08%
Bid-
Ask1.25
volume33
Intrest133
Last Price0.07Jul 18, 2025
Change
4.9398.6%
Bid-
Ask2.8
volume57
Intrest57
Strike
382.5
382.5
Last Price2.74Jul 18, 2025
Change
0.134.98%
Bid0.05
Ask3.2
volume5
Intrest15
Last Price1.6Jul 17, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest17
Strike
385
385
Last Price1.7Jul 17, 2025
Change
00%
Bid1.75
Ask6.9
volume0
Intrest22
Last Price1.65Jul 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
387.5
387.5
Last Price3.6Jul 17, 2025
Change
00%
Bid3.8
Ask9.8
volume0
Intrest31
Last Price0.6Jul 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest35
Strike
390
390
Last Price9.3Jul 18, 2025
Change
2.945.31%
Bid5.5
Ask11.4
volume92
Intrest346
Last Price0.75Jul 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest56
Strike
392.5
392.5
Last Price14.8Jul 18, 2025
Change
10.4236.36%
Bid7.3
Ask14.8
volume1
Intrest24
Last Price0.4Jul 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest39
Strike
395
395
Last Price14.65Jul 17, 2025
Change
00%
Bid10.8
Ask15.6
volume0
Intrest45
Last Price0.3Jul 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest41
Strike
397.5
397.5
Last Price5.1Jul 14, 2025
Change
00%
Bid12.7
Ask19.7
volume0
Intrest20
Last Price0.51Jul 17, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest277
Strike
400
400
Last Price17Jul 18, 2025
Change
0.935.19%
Bid15.5
Ask22.2
volume4
Intrest159
Last Price0.5Jul 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Strike
402.5
402.5
Last Price17.84Jul 17, 2025
Change
00%
Bid19.1
Ask24.7
volume0
Intrest41
Last Price0.15Jul 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
405
405
Last Price24.07Jul 17, 2025
Change
00%
Bid20.2
Ask26.7
volume0
Intrest3
Last Price2Jul 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
407.5
407.5
Last Price23.02Jul 17, 2025
Change
00%
Bid22.6
Ask29.7
volume0
Intrest2
Last Price0.05Jul 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1014
Strike
410
410
Last Price25.34Jul 17, 2025
Change
00%
Bid26.4
Ask30.6
volume0
Intrest435
Last Price3.1Jul 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
412.5
412.5
Last Price30Jul 16, 2025
Change
00%
Bid27
Ask35
volume0
Intrest0
Last Price0.2Jul 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
415
415
Last Price18.8Jul 14, 2025
Change
00%
Bid29.5
Ask37.6
volume0
Intrest0
Last Price2.1Jul 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
417.5
417.5
Last Price9.1Jul 03, 2025
Change
00%
Bid34.1
Ask40
volume0
Intrest0
Last Price0.09Jul 18, 2025
Change
0.0325%
Bid-
Ask1.5
volume1
Intrest387
Strike
420
420
Last Price35.28Jul 17, 2025
Change
00%
Bid34.8
Ask42.6
volume0
Intrest4
Last Price7.9Jul 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
422.5
422.5
Last Price41.96Jul 16, 2025
Change
00%
Bid37.7
Ask45
volume0
Intrest0
Last Price0.15Jul 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest612
Strike
425
425
Last Price14.2Jul 01, 2025
Change
00%
Bid39.5
Ask47.5
volume0
Intrest0
Last Price5.6Jul 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid42
Ask49.9
volume0
Intrest0
Last Price0.16Jul 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest52
Strike
430
430
Last Price45.32Jul 17, 2025
Change
00%
Bid45.2
Ask52.6
volume0
Intrest6
Last Price0.54Jul 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
432.5
432.5
Last Price47.93Jul 15, 2025
Change
00%
Bid47
Ask54.7
volume0
Intrest0
Last Price0.1Jul 14, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest15
Strike
435
435
Last Price-
Change
-
Bid49.5
Ask57.6
volume0
Intrest0
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
440
440
Last Price55.4Jun 03, 2025
Change
00%
Bid54.5
Ask62.6
volume0
Intrest0
Last Price2.36Jul 01, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid59.5
Ask67.6
volume0
Intrest0
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest263
Strike
450
450
Last Price32.3May 19, 2025
Change
00%
Bid64.5
Ask72.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid69.5
Ask77.6
volume0
Intrest0
Last Price0.05Jul 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest361
Strike
460
460
Last Price-
Change
-
Bid74.5
Ask82.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid79.5
Ask87.6
volume0
Intrest0
Last Price0.05Jul 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
470
470
Last Price-
Change
-
Bid84.5
Ask92.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid89.5
Ask97.6
volume0
Intrest0
Last Price0.22Jun 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
480
480
Last Price-
Change
-
Bid94.5
Ask102.6
volume0
Intrest0
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest3
Strike
490
490
Last Price-
Change
-
Bid104.5
Ask112.6
volume0
Intrest0
Last Price0.8Jul 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Strike
500
500
Last Price-
Change
-
Bid114.5
Ask122.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid124.5
Ask132.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid134.5
Ask142.6
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
530
530
Last Price-
Change
-
Bid144.5
Ask152.6
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
540
540
Last Price-
Change
-
Bid154.6
Ask162.6
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
550
550
Last Price-
Change
-
Bid164.5
Ask172.6
volume0
Intrest0