$346.98
25.307.86%
In chiusura: -
$346.29
-0.69-0.20%
After hour: 6:16 PM EDT
Comments
Loading...
Charter Communications (NASDAQ:CHTR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Charter Communications a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid172
Ask182
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid162
Ask172
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask162
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price134.6Apr 07, 2025
Change
00%
Bid144
Ask150.4
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid132.2
Ask142
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid122.3
Ask132
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price110.4Apr 07, 2025
Change
00%
Bid119
Ask125.5
volume0
Intrest4
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid112
Ask121.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask116.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price77.7Apr 09, 2025
Change
-
Bid102.5
Ask112
volume1
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price89.9Apr 07, 2025
Change
00%
Bid99.7
Ask105.5
volume0
Intrest6
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid92.6
Ask101.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid87
Ask96.5
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid82.1
Ask91.7
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid77
Ask86.4
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask81.9
volume0
Intrest0
Strike
270
270
Last Price0.68Mar 18, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid67
Ask76.6
volume0
Intrest0
Strike
275
275
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Last Price-
Change
-
Bid63
Ask72
volume0
Intrest0
Strike
280
280
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Last Price47.2Apr 07, 2025
Change
00%
Bid59
Ask65.6
volume0
Intrest1
Strike
285
285
Last Price1.95Apr 07, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest29
Last Price-
Change
-
Bid54
Ask60.5
volume0
Intrest0
Strike
290
290
Last Price0.58Apr 08, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest55
Last Price-
Change
-
Bid49
Ask55.7
volume0
Intrest0
Strike
295
295
Last Price0.65Apr 09, 2025
Change
0.1114.47%
Bid-
Ask2.6
volume1
Intrest13
Last Price-
Change
-
Bid44.9
Ask50.6
volume0
Intrest0
Strike
300
300
Last Price3.8Apr 09, 2025
Change
1.224%
Bid-
Ask2.7
volume1
Intrest13
Last Price-
Change
-
Bid38
Ask47
volume0
Intrest0
Strike
305
305
Last Price5.7Apr 09, 2025
Change
0.816.33%
Bid-
Ask2.8
volume1
Intrest15
Last Price32.1Apr 07, 2025
Change
00%
Bid34.1
Ask41.1
volume0
Intrest1
Strike
310
310
Last Price6.2Apr 08, 2025
Change
00%
Bid0.1
Ask4.7
volume0
Intrest45
Last Price31.2Apr 09, 2025
Change
5.220%
Bid30.5
Ask36
volume4
Intrest2
Strike
315
315
Last Price8.6Apr 08, 2025
Change
00%
Bid0.25
Ask2.55
volume0
Intrest197
Last Price8.7Apr 09, 2025
Change
-
Bid25
Ask31.6
volume17
Intrest0
Strike
320
320
Last Price1.13Apr 09, 2025
Change
9.7389.59%
Bid0.4
Ask1.45
volume4
Intrest130
Last Price22.15Apr 09, 2025
Change
26.9654.9%
Bid20.2
Ask27.1
volume4
Intrest1
Strike
325
325
Last Price1.63Apr 09, 2025
Change
10.3786.42%
Bid0.65
Ask2.3
volume4
Intrest44
Last Price4.35Apr 09, 2025
Change
3.141.61%
Bid16.2
Ask22.9
volume1
Intrest1
Strike
330
330
Last Price10.4Apr 08, 2025
Change
00%
Bid1.4
Ask2.75
volume0
Intrest8
Last Price9.07Apr 08, 2025
Change
00%
Bid13.2
Ask17.7
volume0
Intrest13
Strike
335
335
Last Price3.3Apr 09, 2025
Change
8.572.03%
Bid2.4
Ask5.6
volume6
Intrest9
Last Price2.79Apr 09, 2025
Change
2.0542.36%
Bid11.8
Ask15.8
volume1
Intrest7
Strike
337.5
337.5
Last Price-
Change
-
Bid2.7
Ask4.5
volume0
Intrest0
Last Price13Apr 09, 2025
Change
4.2348.23%
Bid8.5
Ask13.8
volume4
Intrest7
Strike
340
340
Last Price0.81Apr 02, 2025
Change
00%
Bid3
Ask6.8
volume0
Intrest11
Last Price10Apr 09, 2025
Change
5.6127.27%
Bid7.8
Ask12.4
volume3
Intrest10
Strike
342.5
342.5
Last Price5.3Apr 09, 2025
Change
4.344.79%
Bid2.25
Ask7.7
volume7
Intrest13
Last Price1.85Apr 09, 2025
Change
5.9676.31%
Bid6.1
Ask11
volume9
Intrest15
Strike
345
345
Last Price5.3Apr 09, 2025
Change
4.2381.82%
Bid4.3
Ask8.5
volume3
Intrest5
Last Price3.9Apr 08, 2025
Change
00%
Bid6.1
Ask8
volume0
Intrest7
Strike
347.5
347.5
Last Price11.98Apr 04, 2025
Change
00%
Bid4.9
Ask9.1
volume0
Intrest6
Last Price0.99Apr 09, 2025
Change
4.7682.78%
Bid3.5
Ask8.4
volume4
Intrest15
Strike
350
350
Last Price8.5Apr 09, 2025
Change
2.119.81%
Bid6
Ask10
volume6
Intrest15
Last Price2.25Apr 09, 2025
Change
5.5571.15%
Bid2.4
Ask7.4
volume1
Intrest4
Strike
352.5
352.5
Last Price11.4Apr 04, 2025
Change
00%
Bid6.6
Ask12
volume0
Intrest7
Last Price1.65Apr 09, 2025
Change
2.1356.35%
Bid2.35
Ask4.7
volume3
Intrest29
Strike
355
355
Last Price11.4Mar 17, 2025
Change
00%
Bid9.4
Ask13.7
volume0
Intrest5
Last Price2Apr 08, 2025
Change
00%
Bid0.4
Ask4.8
volume0
Intrest15
Strike
357.5
357.5
Last Price4.5Mar 31, 2025
Change
00%
Bid11.4
Ask15.4
volume0
Intrest24
Last Price2.1Apr 09, 2025
Change
0.416%
Bid0.95
Ask3.8
volume1
Intrest14
Strike
360
360
Last Price27.9Apr 07, 2025
Change
00%
Bid11.6
Ask17.2
volume0
Intrest73
Last Price1.35Apr 09, 2025
Change
15.1591.82%
Bid1.2
Ask2.3
volume10
Intrest4
Strike
362.5
362.5
Last Price30.5Apr 07, 2025
Change
00%
Bid14.4
Ask18.9
volume0
Intrest5
Last Price4.57Apr 04, 2025
Change
00%
Bid0.05
Ask4.1
volume0
Intrest10
Strike
365
365
Last Price28.35Apr 07, 2025
Change
00%
Bid15.8
Ask21.6
volume0
Intrest4
Last Price1.3Apr 09, 2025
Change
0.5573.33%
Bid0.5
Ask1.6
volume8
Intrest5
Strike
367.5
367.5
Last Price34.9Apr 07, 2025
Change
00%
Bid18.9
Ask23.5
volume0
Intrest34
Last Price1.4Apr 09, 2025
Change
1.2446.97%
Bid0.25
Ask1.7
volume17
Intrest8
Strike
370
370
Last Price7.3Apr 03, 2025
Change
00%
Bid20.4
Ask27.1
volume0
Intrest13
Last Price0.6Apr 09, 2025
Change
0.250%
Bid0.1
Ask2.55
volume5
Intrest21
Strike
372.5
372.5
Last Price37.15Apr 07, 2025
Change
00%
Bid22.7
Ask29.4
volume0
Intrest6
Last Price0.16Apr 09, 2025
Change
1.5990.86%
Bid0.1
Ask3.1
volume1
Intrest12
Strike
375
375
Last Price7.1Apr 02, 2025
Change
00%
Bid25
Ask31.8
volume0
Intrest8
Last Price1.65Apr 04, 2025
Change
00%
Bid0.1
Ask3
volume0
Intrest2
Strike
377.5
377.5
Last Price9.1Apr 02, 2025
Change
00%
Bid27.3
Ask33.8
volume0
Intrest3
Last Price0.75Apr 08, 2025
Change
00%
Bid0.1
Ask3
volume0
Intrest13
Strike
380
380
Last Price34.1Apr 07, 2025
Change
00%
Bid29.8
Ask36.6
volume0
Intrest4
Last Price6.9Apr 02, 2025
Change
00%
Bid0.05
Ask2.9
volume0
Intrest1
Strike
382.5
382.5
Last Price-
Change
-
Bid31.4
Ask41
volume0
Intrest0
Last Price3.3Mar 18, 2025
Change
00%
Bid0.05
Ask2.85
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid34
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.85
volume0
Intrest0
Strike
387.5
387.5
Last Price41.1Apr 07, 2025
Change
00%
Bid36.1
Ask45.8
volume0
Intrest0
Last Price0.49Apr 04, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest18
Strike
390
390
Last Price-
Change
-
Bid39
Ask48
volume0
Intrest0
Last Price1.95Apr 02, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest1
Strike
392.5
392.5
Last Price-
Change
-
Bid41.5
Ask51
volume0
Intrest0
Last Price0.4Apr 04, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest63
Strike
395
395
Last Price-
Change
-
Bid44
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid46.6
Ask56
volume0
Intrest0
Last Price1.1Mar 21, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest8
Strike
400
400
Last Price44.66Mar 18, 2025
Change
00%
Bid49
Ask58
volume0
Intrest0
Last Price0.55Apr 03, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid54
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
410
410
Last Price52.47Mar 18, 2025
Change
00%
Bid59
Ask68
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
0.1168.75%
Bid-
Ask2.6
volume14
Intrest14
Strike
415
415
Last Price90Apr 09, 2025
Change
-
Bid64
Ask73
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
420
420
Last Price36.38Mar 26, 2025
Change
00%
Bid69
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid74
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
430
430
Last Price68.39Mar 21, 2025
Change
00%
Bid79
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid84
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
440
440
Last Price82.73Mar 18, 2025
Change
00%
Bid89.1
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid94
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid99
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid104
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid109
Ask118
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid114
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid119
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid124
Ask133
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid129
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid134
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid139
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid144
Ask153
volume0
Intrest0
Last Price0.2Mar 14, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid149
Ask158
volume0
Intrest0
Last Price0.2Mar 14, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
510
510
Last Price-
Change
-
Bid159
Ask168
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid169
Ask178
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid179
Ask188
volume0
Intrest0