$427.25
7.681.83%
al cierre: -
$424.61
-2.64-0.62%
After hour: 7:46 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
-
Bid253.3
Ask261.2
volume0
Intrest0
Strike
170
170
Last Price0.18May 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Last Price-
Change
-
Bid248.3
Ask256
volume0
Intrest0
Strike
175
175
Last Price0.29May 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid243.4
Ask251.2
volume0
Intrest0
Strike
180
180
Last Price0.5May 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid238.3
Ask246.1
volume0
Intrest0
Strike
185
185
Last Price0.44May 15, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid233.3
Ask241.2
volume0
Intrest0
Strike
190
190
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid228.3
Ask236.2
volume0
Intrest0
Strike
195
195
Last Price0.25May 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid223.6
Ask231.2
volume0
Intrest0
Strike
200
200
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.05
volume25
Intrest38
Last Price-
Change
-
Bid213.3
Ask221.2
volume0
Intrest0
Strike
210
210
Last Price0.09May 16, 2025
Change
0.05125%
Bid-
Ask0.65
volume2
Intrest16
Last Price146.71Apr 01, 2025
Change
00%
Bid203.4
Ask211.2
volume0
Intrest2
Strike
220
220
Last Price0.28May 15, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest19
Last Price-
Change
-
Bid193.3
Ask201.2
volume0
Intrest0
Strike
230
230
Last Price0.01May 16, 2025
Change
0.3296.97%
Bid-
Ask0.65
volume10
Intrest151
Last Price180.17May 15, 2025
Change
00%
Bid183.4
Ask191.2
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid173.5
Ask181.2
volume0
Intrest0
Strike
250
250
Last Price0.31May 16, 2025
Change
0.1126.19%
Bid-
Ask0.8
volume1
Intrest133
Last Price-
Change
-
Bid163.3
Ask171.2
volume0
Intrest0
Strike
260
260
Last Price0.43May 16, 2025
Change
0.341.1%
Bid-
Ask1.05
volume1
Intrest27
Last Price-
Change
-
Bid158.6
Ask166.2
volume0
Intrest0
Strike
265
265
Last Price0.8May 13, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid153.3
Ask161.2
volume0
Intrest0
Strike
270
270
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest12
Last Price-
Change
-
Bid148.3
Ask156.2
volume0
Intrest0
Strike
275
275
Last Price2.1Apr 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest50
Last Price-
Change
-
Bid143.5
Ask151.2
volume0
Intrest0
Strike
280
280
Last Price0.5Apr 25, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest5
Last Price-
Change
-
Bid138.3
Ask146.2
volume0
Intrest0
Strike
285
285
Last Price0.92Apr 25, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid133.3
Ask141.2
volume0
Intrest0
Strike
290
290
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest71
Last Price-
Change
-
Bid128.3
Ask136.2
volume0
Intrest0
Strike
295
295
Last Price7.1Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price70Apr 25, 2025
Change
00%
Bid123.4
Ask131.2
volume0
Intrest8
Strike
300
300
Last Price0.19May 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest45
Last Price-
Change
-
Bid118.3
Ask126.2
volume0
Intrest0
Strike
305
305
Last Price0.46May 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest25
Last Price91.58May 12, 2025
Change
00%
Bid113.4
Ask121.2
volume0
Intrest3
Strike
310
310
Last Price0.39May 02, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest320
Last Price35.6Apr 23, 2025
Change
00%
Bid108.3
Ask115.8
volume0
Intrest4
Strike
315
315
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest101
Last Price112.1May 16, 2025
Change
85.9327.86%
Bid103.4
Ask111.2
volume1
Intrest12
Strike
320
320
Last Price0.25May 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest129
Last Price38.5Apr 25, 2025
Change
00%
Bid98.4
Ask106.2
volume0
Intrest8
Strike
325
325
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest25
Last Price73.2May 12, 2025
Change
00%
Bid93.4
Ask101.2
volume0
Intrest16
Strike
330
330
Last Price0.14May 09, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest56
Last Price25.2Apr 23, 2025
Change
00%
Bid90.8
Ask98.7
volume0
Intrest34
Strike
332.5
332.5
Last Price2.23May 01, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest11
Last Price62May 13, 2025
Change
00%
Bid88.3
Ask96.1
volume0
Intrest3
Strike
335
335
Last Price0.01May 16, 2025
Change
0.7898.73%
Bid-
Ask0.05
volume2
Intrest19
Last Price-
Change
-
Bid85.8
Ask93.7
volume0
Intrest0
Strike
337.5
337.5
Last Price0.09May 15, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest20
Last Price82.13May 15, 2025
Change
00%
Bid83.3
Ask91.2
volume0
Intrest25
Strike
340
340
Last Price0.27May 15, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest109
Last Price43.99May 02, 2025
Change
00%
Bid81
Ask88.6
volume0
Intrest2
Strike
342.5
342.5
Last Price0.59May 16, 2025
Change
0.2678.79%
Bid-
Ask2.8
volume1
Intrest2
Last Price57.37May 06, 2025
Change
00%
Bid78.4
Ask86.2
volume0
Intrest0
Strike
345
345
Last Price0.62May 16, 2025
Change
00%
Bid-
Ask1.75
volume1
Intrest14
Last Price54.52May 06, 2025
Change
00%
Bid75.9
Ask83.7
volume0
Intrest4
Strike
347.5
347.5
Last Price22.6Apr 24, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Last Price82.5May 16, 2025
Change
27.9651.27%
Bid73.5
Ask81.2
volume1
Intrest39
Strike
350
350
Last Price0.16May 08, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest31
Last Price57.24May 14, 2025
Change
00%
Bid70.8
Ask78.7
volume0
Intrest28
Strike
352.5
352.5
Last Price2.12Apr 29, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest5
Last Price64.95May 15, 2025
Change
00%
Bid68.4
Ask76.2
volume0
Intrest48
Strike
355
355
Last Price0.4May 09, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest5
Last Price52.57May 15, 2025
Change
00%
Bid63.3
Ask71.2
volume0
Intrest66
Strike
360
360
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask2.8
volume2
Intrest808
Last Price62May 16, 2025
Change
14.7731.27%
Bid58.5
Ask66.2
volume1
Intrest38
Strike
365
365
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest61
Last Price52.7May 16, 2025
Change
4.459.22%
Bid53.4
Ask61.2
volume10
Intrest52
Strike
370
370
Last Price0.12May 13, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest42
Last Price47.02May 16, 2025
Change
9.3224.72%
Bid48.5
Ask56.2
volume2
Intrest13
Strike
375
375
Last Price0.1May 16, 2025
Change
0.6386.3%
Bid-
Ask0.05
volume20
Intrest15
Last Price44.98May 16, 2025
Change
2.525.93%
Bid43
Ask51.4
volume2
Intrest50
Strike
380
380
Last Price0.01May 16, 2025
Change
0.7798.72%
Bid-
Ask2.8
volume2
Intrest709
Last Price40.53May 16, 2025
Change
8.626.93%
Bid38.2
Ask46.2
volume1
Intrest37
Strike
385
385
Last Price0.05May 16, 2025
Change
0.280%
Bid-
Ask0.05
volume38
Intrest64
Last Price31.15May 15, 2025
Change
00%
Bid33
Ask41.2
volume0
Intrest422
Strike
390
390
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price32.71May 16, 2025
Change
14.0675.39%
Bid28.7
Ask36.2
volume1
Intrest19
Strike
395
395
Last Price0.05May 16, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume12
Intrest56
Last Price20May 16, 2025
Change
0.190.94%
Bid23.1
Ask31.3
volume10
Intrest96
Strike
400
400
Last Price1.15May 14, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest50
Last Price17.27May 16, 2025
Change
0.955.82%
Bid18.5
Ask26.1
volume2
Intrest43
Strike
405
405
Last Price0.05May 16, 2025
Change
1.596.77%
Bid-
Ask0.9
volume1
Intrest23
Last Price16.03May 16, 2025
Change
5.5152.38%
Bid13.4
Ask21.2
volume7
Intrest55
Strike
410
410
Last Price0.09May 16, 2025
Change
0.3680%
Bid-
Ask0.1
volume112
Intrest28
Last Price12.09May 16, 2025
Change
5.4983.18%
Bid8.3
Ask15.8
volume5
Intrest36
Strike
415
415
Last Price0.05May 16, 2025
Change
1.1595.83%
Bid-
Ask0.2
volume783
Intrest19
Last Price7May 16, 2025
Change
3.9125.81%
Bid3.4
Ask10
volume65
Intrest46
Strike
420
420
Last Price0.1May 16, 2025
Change
3.296.97%
Bid-
Ask0.1
volume77
Intrest12
Last Price2.6May 16, 2025
Change
1.4116.67%
Bid0.05
Ask5
volume155
Intrest24
Strike
425
425
Last Price0.3May 16, 2025
Change
16.798.24%
Bid-
Ask3.3
volume58
Intrest1
Last Price0.1May 16, 2025
Change
0.2571.43%
Bid0.05
Ask0.55
volume179
Intrest74
Strike
430
430
Last Price4.6May 16, 2025
Change
-
Bid0.6
Ask7.4
volume2
Intrest0
Last Price0.05May 16, 2025
Change
-
Bid-
Ask0.05
volume359
Intrest0
Strike
435
435
Last Price8.7May 16, 2025
Change
-
Bid4
Ask11.7
volume6
Intrest0
Last Price0.05May 16, 2025
Change
0.2281.48%
Bid-
Ask0.1
volume193
Intrest3
Strike
440
440
Last Price-
Change
-
Bid8.8
Ask16.7
volume0
Intrest0
Last Price0.05May 16, 2025
Change
-
Bid-
Ask0.05
volume103
Intrest0
Strike
445
445
Last Price-
Change
-
Bid13.8
Ask21.7
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.190.91%
Bid-
Ask0.05
volume271
Intrest28
Strike
450
450
Last Price48.6May 07, 2025
Change
00%
Bid18.8
Ask26.7
volume0
Intrest0
Last Price1.5May 16, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Strike
455
455
Last Price-
Change
-
Bid23.8
Ask31.7
volume0
Intrest0
Last Price0.01May 16, 2025
Change
1.9999.5%
Bid-
Ask0.5
volume31
Intrest1
Strike
460
460
Last Price-
Change
-
Bid28.8
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid33.8
Ask41.7
volume0
Intrest0
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid38.8
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid43.8
Ask51.9
volume0
Intrest0
Last Price1.5Mar 20, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid48.8
Ask56.9
volume0
Intrest0
Last Price1.25Mar 20, 2025
Change
00%
Bid-
Ask3
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid58.8
Ask66.9
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid68.8
Ask76.9
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest34
Strike
520
520
Last Price-
Change
-
Bid88.2
Ask96.9
volume0
Intrest0