$388.27
4.431.15%
al cierre: -
$388.27
00.00%
After hour: Nov 22, 4:48 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
-
Bid214.4
Ask223
volume0
Intrest0
Strike
170
170
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid203.5
Ask213
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid194.1
Ask203
volume0
Intrest0
Strike
190
190
Last Price0.2Oct 31, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Last Price-
Change
-
Bid184.4
Ask193
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid174.5
Ask182.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid164
Ask173
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid154
Ask163
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid149.3
Ask158
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid144.3
Ask153
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid139.5
Ask147.8
volume0
Intrest0
Strike
245
245
Last Price1.9Oct 15, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid134.4
Ask143
volume0
Intrest0
Strike
250
250
Last Price2.5Oct 21, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Last Price-
Change
-
Bid129.4
Ask138
volume0
Intrest0
Strike
255
255
Last Price1.7Oct 25, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid124.4
Ask133
volume0
Intrest0
Strike
260
260
Last Price1.9Oct 25, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Last Price-
Change
-
Bid119.4
Ask128
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid114.5
Ask123
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid109.5
Ask118
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid104
Ask112.9
volume0
Intrest0
Strike
280
280
Last Price4Oct 15, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid99.9
Ask107.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid94.4
Ask102.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid89.4
Ask98
volume0
Intrest0
Strike
295
295
Last Price3.86Oct 31, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Last Price-
Change
-
Bid84.5
Ask94
volume0
Intrest0
Strike
300
300
Last Price4.68Oct 31, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Last Price-
Change
-
Bid79.5
Ask88
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid74.6
Ask82.9
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask77.8
volume0
Intrest0
Strike
315
315
Last Price0.95Nov 04, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Last Price-
Change
-
Bid64.5
Ask73.5
volume0
Intrest0
Strike
320
320
Last Price14.57Oct 29, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest2
Last Price-
Change
-
Bid59.5
Ask68.4
volume0
Intrest0
Strike
325
325
Last Price2.5Nov 01, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest18
Last Price60.1Nov 18, 2024
Change
00%
Bid56.3
Ask62.9
volume0
Intrest6
Strike
330
330
Last Price1.5Nov 06, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest12
Last Price56.33Nov 22, 2024
Change
-
Bid50.8
Ask58.2
volume1
Intrest0
Strike
335
335
Last Price23.26Oct 22, 2024
Change
00%
Bid-
Ask3
volume0
Intrest1
Last Price47.78Nov 21, 2024
Change
00%
Bid47.3
Ask53.1
volume0
Intrest201
Strike
340
340
Last Price1.65Nov 06, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest4
Last Price46.14Nov 22, 2024
Change
0.891.97%
Bid40.8
Ask48
volume1
Intrest6
Strike
345
345
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest41
Last Price14.56Oct 28, 2024
Change
00%
Bid35.7
Ask43
volume0
Intrest3
Strike
350
350
Last Price0.3Nov 19, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest12
Last Price22.6Nov 04, 2024
Change
00%
Bid29.4
Ask38.6
volume0
Intrest2
Strike
355
355
Last Price3.5Nov 05, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest4
Last Price28.3Nov 21, 2024
Change
00%
Bid25.8
Ask33.1
volume0
Intrest13
Strike
360
360
Last Price1.65Nov 08, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest1047
Last Price25.35Nov 05, 2024
Change
00%
Bid21
Ask28.4
volume0
Intrest1
Strike
365
365
Last Price0.15Nov 22, 2024
Change
0.7683.52%
Bid0.05
Ask0.65
volume1
Intrest6
Last Price20.8Nov 22, 2024
Change
1.014.63%
Bid16.8
Ask23.4
volume1
Intrest3
Strike
370
370
Last Price0.6Nov 22, 2024
Change
0.857.14%
Bid0.2
Ask1.9
volume1
Intrest5
Last Price-
Change
-
Bid15.1
Ask20.1
volume0
Intrest0
Strike
372.5
372.5
Last Price0.78Nov 22, 2024
Change
0.5742.22%
Bid0.25
Ask0.75
volume1
Intrest3
Last Price13.1Nov 04, 2024
Change
00%
Bid11.4
Ask19
volume0
Intrest1
Strike
375
375
Last Price0.55Nov 22, 2024
Change
1.8577.08%
Bid0.05
Ask1.2
volume603
Intrest32
Last Price15.04Nov 22, 2024
Change
-
Bid11.2
Ask16.5
volume1
Intrest0
Strike
377.5
377.5
Last Price1.35Nov 22, 2024
Change
-
Bid0.3
Ask1.5
volume2
Intrest0
Last Price33Nov 06, 2024
Change
00%
Bid6.8
Ask14.8
volume0
Intrest4
Strike
380
380
Last Price3Nov 22, 2024
Change
1.58111.27%
Bid0.35
Ask2.05
volume1
Intrest15
Last Price8.3Nov 22, 2024
Change
1.318.57%
Bid6.2
Ask12.9
volume1
Intrest1
Strike
382.5
382.5
Last Price4.1Nov 21, 2024
Change
00%
Bid2.1
Ask2.75
volume0
Intrest1
Last Price6.5Nov 22, 2024
Change
1.215.58%
Bid6.3
Ask7.7
volume4
Intrest51
Strike
385
385
Last Price5.6Nov 22, 2024
Change
12.869.57%
Bid1.75
Ask3.7
volume3
Intrest6
Last Price-
Change
-
Bid3.7
Ask8.6
volume0
Intrest0
Strike
387.5
387.5
Last Price5.6Nov 21, 2024
Change
00%
Bid2.85
Ask4.8
volume0
Intrest1
Last Price5.05Nov 22, 2024
Change
2.6534.42%
Bid4.3
Ask4.8
volume10
Intrest6
Strike
390
390
Last Price5.3Nov 22, 2024
Change
2.733.75%
Bid4.3
Ask8.4
volume1
Intrest8
Last Price4.2Nov 22, 2024
Change
00%
Bid3.3
Ask3.8
volume4
Intrest1
Strike
392.5
392.5
Last Price6Nov 22, 2024
Change
-
Bid6.8
Ask7.6
volume2
Intrest0
Last Price3.1Nov 22, 2024
Change
0.820.51%
Bid2.5
Ask2.95
volume1
Intrest7
Strike
395
395
Last Price11Nov 21, 2024
Change
00%
Bid4.6
Ask9.9
volume0
Intrest14
Last Price9.7Nov 14, 2024
Change
00%
Bid1.85
Ask2.25
volume0
Intrest3
Strike
397.5
397.5
Last Price5.2Nov 13, 2024
Change
00%
Bid6
Ask12.3
volume0
Intrest1
Last Price2.35Nov 22, 2024
Change
0.052.17%
Bid1.35
Ask1.7
volume6
Intrest12
Strike
400
400
Last Price10Nov 14, 2024
Change
00%
Bid9.4
Ask13.5
volume0
Intrest11
Last Price2.2Nov 18, 2024
Change
00%
Bid0.95
Ask1.25
volume0
Intrest1
Strike
402.5
402.5
Last Price9.5Nov 13, 2024
Change
00%
Bid12.2
Ask16.1
volume0
Intrest2
Last Price0.95Nov 22, 2024
Change
5.3584.92%
Bid0.75
Ask0.95
volume8
Intrest8
Strike
405
405
Last Price20.94Nov 20, 2024
Change
00%
Bid14.6
Ask18.2
volume0
Intrest7
Last Price0.9Nov 22, 2024
Change
0.4533.33%
Bid0.5
Ask0.7
volume1
Intrest4
Strike
407.5
407.5
Last Price-
Change
-
Bid15.5
Ask23
volume0
Intrest0
Last Price0.55Nov 22, 2024
Change
0.442.11%
Bid0.35
Ask0.6
volume2
Intrest8
Strike
410
410
Last Price21.7Nov 21, 2024
Change
00%
Bid17.5
Ask23.1
volume0
Intrest12
Last Price11.2Nov 13, 2024
Change
00%
Bid0.15
Ask1.55
volume0
Intrest2
Strike
412.5
412.5
Last Price9.2Nov 13, 2024
Change
00%
Bid20.2
Ask27.4
volume0
Intrest0
Last Price1Nov 18, 2024
Change
00%
Bid0.1
Ask1.1
volume0
Intrest7
Strike
415
415
Last Price10.9Nov 13, 2024
Change
00%
Bid22.2
Ask30.4
volume0
Intrest0
Last Price6.04Nov 13, 2024
Change
00%
Bid0.05
Ask4.1
volume0
Intrest2
Strike
417.5
417.5
Last Price-
Change
-
Bid24.4
Ask33.5
volume0
Intrest0
Last Price0.73Nov 18, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid27.4
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid32.7
Ask40.8
volume0
Intrest0
Last Price3.5Nov 13, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
430
430
Last Price-
Change
-
Bid37.5
Ask45.6
volume0
Intrest0
Last Price0.6Nov 14, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid42.5
Ask50.8
volume0
Intrest0
Last Price2.9Nov 13, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid47.5
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid52.5
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid57.6
Ask65.8
volume0
Intrest0
Last Price1.8Nov 13, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid62.5
Ask70.8
volume0
Intrest0
Last Price1.5Nov 13, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid67.5
Ask75.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid72.6
Ask80.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid77
Ask85.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid82.6
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid87.5
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid92.4
Ask100.5
volume0
Intrest0
Last Price0.55Oct 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
490
490
Last Price-
Change
-
Bid97.7
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid102.5
Ask110.7
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
500
500
Last Price-
Change
-
Bid107.5
Ask115.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid112.8
Ask120.8
volume0
Intrest0