$336.62
-22.71-6.32%
al cierre: -
$344.00
7.382.19%
After hour: 7:48 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
-
Bid163.6
Ask170.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid153.8
Ask160.8
volume0
Intrest0
Strike
180
180
Last Price0.3Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid144.4
Ask150.8
volume0
Intrest0
Strike
190
190
Last Price0.05Jan 30, 2025
Change
0.385.71%
Bid-
Ask0.05
volume1
Intrest1
Last Price-
Change
-
Bid133.5
Ask140.8
volume0
Intrest0
Strike
200
200
Last Price0.05Jan 30, 2025
Change
0.1575%
Bid-
Ask0.05
volume5
Intrest3
Last Price-
Change
-
Bid124.4
Ask130.9
volume0
Intrest0
Strike
210
210
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid114.4
Ask120.3
volume0
Intrest0
Strike
220
220
Last Price0.05Jan 30, 2025
Change
-
Bid0.05
Ask0.1
volume11
Intrest0
Last Price-
Change
-
Bid108.6
Ask115.4
volume0
Intrest0
Strike
225
225
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask2.45
volume34
Intrest0
Last Price134.65Jan 28, 2025
Change
00%
Bid103.6
Ask110.4
volume0
Intrest1
Strike
230
230
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask0.9
volume60
Intrest0
Last Price129.66Jan 28, 2025
Change
00%
Bid99.5
Ask105.6
volume0
Intrest1
Strike
235
235
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask4.4
volume45
Intrest0
Last Price-
Change
-
Bid93.6
Ask100.4
volume0
Intrest0
Strike
240
240
Last Price0.15Jan 30, 2025
Change
0.1200%
Bid0.05
Ask5.1
volume17
Intrest2
Last Price-
Change
-
Bid89.1
Ask95.5
volume0
Intrest0
Strike
245
245
Last Price0.15Jan 30, 2025
Change
-
Bid-
Ask0.25
volume23
Intrest0
Last Price-
Change
-
Bid84
Ask90.7
volume0
Intrest0
Strike
250
250
Last Price0.15Jan 30, 2025
Change
0.0215.38%
Bid0.05
Ask0.65
volume68
Intrest56
Last Price-
Change
-
Bid79
Ask85.8
volume0
Intrest0
Strike
255
255
Last Price0.37Jan 30, 2025
Change
-
Bid0.2
Ask0.7
volume14
Intrest0
Last Price107.78Jan 28, 2025
Change
00%
Bid74
Ask80.7
volume0
Intrest2
Strike
260
260
Last Price0.33Jan 30, 2025
Change
0.1365%
Bid0.2
Ask0.7
volume56
Intrest22
Last Price102.8Jan 28, 2025
Change
00%
Bid69.1
Ask75.6
volume0
Intrest2
Strike
265
265
Last Price0.46Jan 30, 2025
Change
0.2184%
Bid0.2
Ask1.3
volume78
Intrest60
Last Price98.07Jan 27, 2025
Change
00%
Bid64
Ask71
volume0
Intrest1
Strike
270
270
Last Price0.72Jan 30, 2025
Change
0.42140%
Bid0.5
Ask1.9
volume22
Intrest2
Last Price93.09Jan 27, 2025
Change
00%
Bid59
Ask65.7
volume0
Intrest1
Strike
275
275
Last Price0.94Jan 30, 2025
Change
0.4130.37%
Bid0.35
Ask2.85
volume5
Intrest3
Last Price-
Change
-
Bid54.5
Ask61.5
volume0
Intrest0
Strike
280
280
Last Price1.1Jan 30, 2025
Change
0.583.33%
Bid0.4
Ask3
volume61
Intrest1
Last Price82.88Jan 29, 2025
Change
00%
Bid49.7
Ask55.5
volume0
Intrest1
Strike
285
285
Last Price0.68Jan 30, 2025
Change
0.43172%
Bid0.25
Ask3.4
volume39
Intrest15
Last Price77.9Jan 29, 2025
Change
00%
Bid45
Ask52.2
volume0
Intrest1
Strike
290
290
Last Price1.4Jan 30, 2025
Change
0.555.56%
Bid1
Ask2
volume95
Intrest40
Last Price45.1Jan 14, 2025
Change
00%
Bid41.4
Ask47.1
volume0
Intrest1
Strike
295
295
Last Price2.1Jan 30, 2025
Change
1.3162.5%
Bid0.65
Ask4.5
volume138
Intrest8
Last Price62.94Jan 29, 2025
Change
00%
Bid36
Ask42.4
volume0
Intrest3
Strike
300
300
Last Price2.73Jan 30, 2025
Change
1.78187.37%
Bid2.15
Ask3.4
volume1614
Intrest14
Last Price58.05Jan 29, 2025
Change
00%
Bid33.5
Ask39.4
volume0
Intrest5
Strike
305
305
Last Price3.89Jan 30, 2025
Change
2.52183.94%
Bid1.65
Ask7.2
volume62
Intrest16
Last Price32Jan 30, 2025
Change
-
Bid29.4
Ask35.3
volume1
Intrest0
Strike
310
310
Last Price4.91Jan 30, 2025
Change
3.46238.62%
Bid1.85
Ask7.9
volume168
Intrest80
Last Price25Jan 30, 2025
Change
-
Bid25.3
Ask31.9
volume10
Intrest0
Strike
315
315
Last Price6.03Jan 30, 2025
Change
4.25238.76%
Bid2
Ask9.1
volume496
Intrest31
Last Price21.6Jan 30, 2025
Change
-
Bid22.7
Ask28.8
volume4
Intrest0
Strike
320
320
Last Price7.7Jan 30, 2025
Change
5.5250%
Bid4.2
Ask10.9
volume12
Intrest18
Last Price21.93Jan 30, 2025
Change
0.974.24%
Bid20.7
Ask24.2
volume28
Intrest1
Strike
325
325
Last Price9.63Jan 30, 2025
Change
5.83153.42%
Bid8.5
Ask11.9
volume816
Intrest38
Last Price17.9Jan 30, 2025
Change
6.225.73%
Bid15.6
Ask20.2
volume46
Intrest1
Strike
330
330
Last Price11.65Jan 30, 2025
Change
6.85142.71%
Bid10.1
Ask13.2
volume82
Intrest18
Last Price16.3Jan 30, 2025
Change
21.7657.17%
Bid15.3
Ask16.8
volume1263
Intrest16
Strike
335
335
Last Price13.6Jan 30, 2025
Change
8.5166.67%
Bid12.8
Ask15.4
volume98
Intrest51
Last Price13.7Jan 30, 2025
Change
17.155.52%
Bid12.4
Ask15.1
volume211
Intrest6
Strike
340
340
Last Price16.8Jan 30, 2025
Change
10.55168.8%
Bid13.4
Ask18.5
volume51
Intrest26
Last Price10.4Jan 30, 2025
Change
18.163.51%
Bid8.1
Ask13.7
volume142
Intrest34
Strike
345
345
Last Price18.2Jan 30, 2025
Change
9.4106.82%
Bid15
Ask23
volume38
Intrest41
Last Price9.65Jan 30, 2025
Change
11.7454.89%
Bid8.3
Ask10.9
volume937
Intrest40
Strike
350
350
Last Price22.4Jan 30, 2025
Change
12.2119.61%
Bid18.4
Ask26
volume6
Intrest95
Last Price7.95Jan 30, 2025
Change
9.9555.59%
Bid6
Ask10.3
volume50
Intrest45
Strike
355
355
Last Price26.9Jan 30, 2025
Change
13.9106.92%
Bid22.6
Ask28.9
volume12
Intrest53
Last Price6Jan 30, 2025
Change
7.555.56%
Bid5.2
Ask7.9
volume105
Intrest26
Strike
360
360
Last Price30.9Jan 30, 2025
Change
17.2125.55%
Bid25.6
Ask30.9
volume5
Intrest22
Last Price4.4Jan 30, 2025
Change
7.6863.58%
Bid2
Ask6.9
volume38
Intrest75
Strike
365
365
Last Price34.9Jan 30, 2025
Change
17.8104.09%
Bid29.3
Ask37
volume3
Intrest27
Last Price4.25Jan 30, 2025
Change
5.9558.33%
Bid3.1
Ask5.7
volume127
Intrest38
Strike
370
370
Last Price37.9Jan 30, 2025
Change
18.898.43%
Bid33
Ask40.9
volume10
Intrest18
Last Price2.82Jan 30, 2025
Change
4.9863.85%
Bid1.6
Ask9.7
volume51
Intrest46
Strike
375
375
Last Price43.1Jan 30, 2025
Change
-
Bid37.8
Ask45
volume4
Intrest0
Last Price2.35Jan 30, 2025
Change
3.6560.83%
Bid1.95
Ask4.7
volume213
Intrest200
Strike
380
380
Last Price47.7Jan 30, 2025
Change
-
Bid42
Ask49
volume2
Intrest0
Last Price1.13Jan 30, 2025
Change
6.3584.89%
Bid0.05
Ask6.2
volume39
Intrest4
Strike
385
385
Last Price-
Change
-
Bid46.9
Ask53.4
volume0
Intrest0
Last Price1.98Jan 30, 2025
Change
2.8258.75%
Bid0.6
Ask3.8
volume18
Intrest39
Strike
390
390
Last Price-
Change
-
Bid52.3
Ask57.4
volume0
Intrest0
Last Price1.2Jan 30, 2025
Change
2.668.42%
Bid0.2
Ask2.8
volume2
Intrest616
Strike
395
395
Last Price-
Change
-
Bid56.4
Ask62.6
volume0
Intrest0
Last Price1Jan 30, 2025
Change
3.175.61%
Bid0.65
Ask1.9
volume42
Intrest5
Strike
400
400
Last Price-
Change
-
Bid60.4
Ask67.5
volume0
Intrest0
Last Price0.46Jan 30, 2025
Change
4.4890.69%
Bid0.1
Ask1
volume17
Intrest0
Strike
405
405
Last Price-
Change
-
Bid65.1
Ask72.1
volume0
Intrest0
Last Price0.6Jan 30, 2025
Change
1.976%
Bid0.25
Ask0.7
volume35
Intrest2
Strike
410
410
Last Price-
Change
-
Bid70
Ask77.2
volume0
Intrest0
Last Price0.32Jan 30, 2025
Change
1.4581.92%
Bid-
Ask0.5
volume33
Intrest2
Strike
415
415
Last Price50.77Jan 24, 2025
Change
00%
Bid75
Ask81.9
volume0
Intrest2
Last Price0.95Jan 29, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest17
Strike
420
420
Last Price-
Change
-
Bid80.1
Ask86.9
volume0
Intrest0
Last Price0.85Jan 29, 2025
Change
00%
Bid0.05
Ask0.65
volume0
Intrest62
Strike
425
425
Last Price-
Change
-
Bid84
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid89.6
Ask96.7
volume0
Intrest0
Last Price0.14Jan 30, 2025
Change
0.5278.79%
Bid0.05
Ask4.3
volume20
Intrest14
Strike
435
435
Last Price-
Change
-
Bid94.6
Ask101.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid99.7
Ask106.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid104.7
Ask111.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
0.3186.11%
Bid-
Ask4.3
volume42
Intrest6
Strike
450
450
Last Price-
Change
-
Bid109.4
Ask116.7
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask4.3
volume19
Intrest0
Strike
455
455
Last Price-
Change
-
Bid114
Ask121.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
0.385.71%
Bid-
Ask0.2
volume12
Intrest55
Strike
460
460
Last Price-
Change
-
Bid119.4
Ask126.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask0.05
volume62
Intrest0
Strike
465
465
Last Price-
Change
-
Bid124.4
Ask131.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
0.0550%
Bid-
Ask0.2
volume4
Intrest73
Strike
470
470
Last Price-
Change
-
Bid129.8
Ask136.8
volume0
Intrest0
Last Price0.2Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
475
475
Last Price-
Change
-
Bid134.3
Ask141.8
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Strike
480
480
Last Price-
Change
-
Bid139.5
Ask146.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
490
490
Last Price-
Change
-
Bid149.6
Ask156.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest11
Strike
500
500
Last Price-
Change
-
Bid159.3
Ask166.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
510
510
Last Price-
Change
-
Bid169.3
Ask176.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
0.488.89%
Bid-
Ask0.05
volume1
Intrest2
Strike
520
520
Last Price-
Change
-
Bid179.3
Ask186.6
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest193
Strike
530
530
Last Price-
Change
-
Bid189.3
Ask196.6
volume0
Intrest0