$131.37
-1.96-1.47%
In chiusura: Jul 16, 5:00 PM EST
$131.68
-1.65-1.24%
Pre-mercato: 4:08 AM EST
Charter Communications Inc Catena di Opzioni
CHTRNASDAQ
Charter Communications (NASDAQ:CHTR) Azioni, Catena di 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid62.9
Ask70.9
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price72.5Jun 12, 2026
Change
-
Bid57.7
Ask65.9
volume0
Intrest6
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask60.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask56
volume0
Intrest0
Strike
80
80
Last Price0.5Jun 08, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid42.4
Ask51
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask48.1
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid38.5
Ask47.1
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price50.97Jun 12, 2026
Change
-
Bid37.5
Ask46.1
volume0
Intrest43
Strike
90
90
Last Price0.23Jul 13, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest8
Last Price-
Change
-
Bid36.5
Ask45.1
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask44.2
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid34.6
Ask43.2
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask42.2
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price47.8Jun 15, 2026
Change
-
Bid32.7
Ask41.3
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask40.3
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price34.75Jul 15, 2026
Change
-
Bid30.8
Ask39.3
volume0
Intrest1
Strike
97
97
Last Price0.85Jul 14, 2026
Change
-
Bid0.05
Ask8.9
volume0
Intrest3
Last Price33.8Jul 15, 2026
Change
-
Bid30.4
Ask38.4
volume0
Intrest1
Strike
98
98
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask37.5
volume0
Intrest0
Strike
99
99
Last Price0.38Jul 17, 2026
Change
-
Bid0.05
Ask7
volume0
Intrest59
Last Price31.65Jun 18, 2026
Change
-
Bid28.7
Ask36.5
volume0
Intrest14
Strike
100
100
Last Price0.6Jul 17, 2026
Change
-
Bid0.1
Ask1.5
volume0
Intrest37
Last Price-
Change
-
Bid28.5
Ask35.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price29.85Jul 15, 2026
Change
-
Bid26.8
Ask34.7
volume0
Intrest13
Strike
102
102
Last Price0.65Jul 17, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price28.95Jul 15, 2026
Change
-
Bid25.6
Ask33.8
volume0
Intrest13
Strike
103
103
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask32.5
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price25.37Jul 14, 2026
Change
-
Bid23.8
Ask31.7
volume0
Intrest47
Strike
105
105
Last Price1.4Jul 10, 2026
Change
-
Bid0.35
Ask7.3
volume0
Intrest22
Last Price27.37Jul 14, 2026
Change
-
Bid22.7
Ask30.7
volume0
Intrest47
Strike
106
106
Last Price1.41Jul 13, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid22.4
Ask29.8
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask29
volume0
Intrest0
Strike
108
108
Last Price1.92Jul 10, 2026
Change
-
Bid-
Ask2.85
volume0
Intrest1
Last Price-
Change
-
Bid22.1
Ask28.1
volume0
Intrest0
Strike
109
109
Last Price1.4Jul 17, 2026
Change
-
Bid1.4
Ask1.65
volume0
Intrest0
Last Price22.81Jun 18, 2026
Change
-
Bid20.6
Ask27.3
volume0
Intrest9
Strike
110
110
Last Price1.7Jul 17, 2026
Change
-
Bid1.2
Ask2.4
volume0
Intrest51
Last Price-
Change
-
Bid20.4
Ask27
volume0
Intrest0
Strike
111
111
Last Price2.87Jul 16, 2026
Change
-
Bid0.05
Ask7.7
volume0
Intrest7
Last Price-
Change
-
Bid19.8
Ask26.1
volume0
Intrest0
Strike
112
112
Last Price2.54Jul 14, 2026
Change
-
Bid0.05
Ask7
volume0
Intrest1
Last Price-
Change
-
Bid19.3
Ask25.4
volume0
Intrest0
Strike
113
113
Last Price1.71Jul 17, 2026
Change
-
Bid1.8
Ask7.9
volume0
Intrest1
Last Price-
Change
-
Bid17.6
Ask24.5
volume0
Intrest0
Strike
114
114
Last Price2.65Jul 15, 2026
Change
-
Bid0.7
Ask2.9
volume0
Intrest11
Last Price31.2Jul 01, 2026
Change
-
Bid15.5
Ask23.9
volume0
Intrest27
Strike
115
115
Last Price2.5Jul 17, 2026
Change
-
Bid1.55
Ask8.1
volume0
Intrest84
Last Price-
Change
-
Bid14.8
Ask22.9
volume0
Intrest0
Strike
116
116
Last Price2.89Jul 17, 2026
Change
-
Bid2.35
Ask8.2
volume0
Intrest4
Last Price-
Change
-
Bid13.7
Ask22.4
volume0
Intrest0
Strike
117
117
Last Price2.97Jul 17, 2026
Change
-
Bid0.95
Ask5.6
volume0
Intrest1
Last Price-
Change
-
Bid13
Ask21.7
volume0
Intrest0
Strike
118
118
Last Price2.9Jul 17, 2026
Change
-
Bid2.8
Ask7.7
volume0
Intrest1
Last Price-
Change
-
Bid12.2
Ask20.5
volume0
Intrest0
Strike
119
119
Last Price5.1Jul 14, 2026
Change
-
Bid3.1
Ask4.3
volume0
Intrest3
Last Price13.92Jul 14, 2026
Change
-
Bid13.8
Ask19.8
volume0
Intrest36
Strike
120
120
Last Price3.7Jul 17, 2026
Change
-
Bid3.8
Ask4.2
volume0
Intrest148
Last Price-
Change
-
Bid13.1
Ask18.7
volume0
Intrest0
Strike
121
121
Last Price3.6Jul 16, 2026
Change
-
Bid3.6
Ask7.2
volume0
Intrest16
Last Price-
Change
-
Bid12.1
Ask18.8
volume0
Intrest0
Strike
122
122
Last Price4.9Jul 17, 2026
Change
-
Bid3.6
Ask7.3
volume0
Intrest95
Last Price-
Change
-
Bid10.2
Ask18.1
volume0
Intrest0
Strike
123
123
Last Price4.7Jul 13, 2026
Change
-
Bid3.1
Ask5.8
volume0
Intrest9
Last Price-
Change
-
Bid9
Ask17.5
volume0
Intrest0
Strike
124
124
Last Price5Jul 13, 2026
Change
-
Bid4.7
Ask7.8
volume0
Intrest11
Last Price16.6Jul 06, 2026
Change
-
Bid11.7
Ask13.5
volume0
Intrest2
Strike
125
125
Last Price5.59Jul 17, 2026
Change
-
Bid5.1
Ask8.8
volume0
Intrest75
Last Price-
Change
-
Bid11.1
Ask16.3
volume0
Intrest0
Strike
126
126
Last Price6.71Jul 15, 2026
Change
-
Bid3.5
Ask7
volume0
Intrest25
Last Price-
Change
-
Bid7.9
Ask13.9
volume0
Intrest0
Strike
127
127
Last Price6.8Jul 13, 2026
Change
-
Bid5.9
Ask10
volume0
Intrest134
Last Price16.5Jul 06, 2026
Change
-
Bid7
Ask11.8
volume0
Intrest3
Strike
128
128
Last Price7.21Jul 17, 2026
Change
-
Bid6.4
Ask9.9
volume0
Intrest38
Last Price10Jul 17, 2026
Change
-
Bid9.4
Ask12.5
volume0
Intrest10
Strike
129
129
Last Price6.34Jul 17, 2026
Change
-
Bid6.7
Ask10.3
volume0
Intrest11
Last Price11.84Jul 16, 2026
Change
-
Bid8.9
Ask12.5
volume0
Intrest31
Strike
130
130
Last Price7.84Jul 17, 2026
Change
-
Bid6.9
Ask8.9
volume0
Intrest587
Last Price14.8Jul 06, 2026
Change
-
Bid6.1
Ask10.5
volume0
Intrest3
Strike
131
131
Last Price8Jul 17, 2026
Change
-
Bid7.7
Ask9
volume0
Intrest78
Last Price9.1Jul 17, 2026
Change
-
Bid8.1
Ask9.8
volume0
Intrest62
Strike
132
132
Last Price8.8Jul 17, 2026
Change
-
Bid8.2
Ask10.2
volume0
Intrest43
Last Price9.4Jul 17, 2026
Change
-
Bid7.4
Ask11.6
volume0
Intrest2
Strike
133
133
Last Price9.5Jul 17, 2026
Change
-
Bid5.7
Ask10.5
volume0
Intrest21
Last Price9.8Jul 13, 2026
Change
-
Bid6.9
Ask12.3
volume0
Intrest240
Strike
134
134
Last Price8.92Jul 16, 2026
Change
-
Bid8.6
Ask13.1
volume0
Intrest58
Last Price7.5Jul 17, 2026
Change
-
Bid7
Ask8.6
volume0
Intrest150
Strike
135
135
Last Price9.93Jul 17, 2026
Change
-
Bid9.9
Ask12.5
volume0
Intrest254
Last Price7.2Jul 17, 2026
Change
-
Bid6.4
Ask8
volume0
Intrest3
Strike
136
136
Last Price10.85Jul 09, 2026
Change
-
Bid10.2
Ask12.2
volume0
Intrest4
Last Price8.23Jul 13, 2026
Change
-
Bid3.9
Ask10
volume0
Intrest33
Strike
137
137
Last Price13.6Jul 14, 2026
Change
-
Bid11
Ask16.5
volume0
Intrest35
Last Price6.9Jul 17, 2026
Change
-
Bid3.3
Ask7.4
volume0
Intrest21
Strike
138
138
Last Price11.5Jul 17, 2026
Change
-
Bid11.6
Ask16.7
volume0
Intrest3
Last Price6.5Jul 10, 2026
Change
-
Bid5.1
Ask9.4
volume0
Intrest17
Strike
139
139
Last Price14.5Jul 14, 2026
Change
-
Bid12.4
Ask17.8
volume0
Intrest13
Last Price5.7Jul 17, 2026
Change
-
Bid5
Ask7.4
volume0
Intrest195
Strike
140
140
Last Price13.6Jul 17, 2026
Change
-
Bid13.3
Ask14.7
volume0
Intrest161
Last Price6.64Jul 17, 2026
Change
-
Bid4.4
Ask8.9
volume0
Intrest10
Strike
141
141
Last Price14.1Jul 17, 2026
Change
-
Bid13.6
Ask18.7
volume0
Intrest2
Last Price5.2Jul 17, 2026
Change
-
Bid4.5
Ask6.1
volume0
Intrest7
Strike
142
142
Last Price16.3Jul 15, 2026
Change
-
Bid11.2
Ask18.8
volume0
Intrest7
Last Price5.1Jul 17, 2026
Change
-
Bid1.4
Ask8.6
volume0
Intrest14
Strike
143
143
Last Price18.55Jul 14, 2026
Change
-
Bid15.3
Ask20.2
volume0
Intrest6
Last Price6.16Jul 17, 2026
Change
-
Bid3.9
Ask8.5
volume0
Intrest12
Strike
144
144
Last Price-
Change
-
Bid12.6
Ask17.5
volume0
Intrest0
Last Price4.5Jul 17, 2026
Change
-
Bid3.8
Ask5
volume0
Intrest320
Strike
145
145
Last Price16.6Jul 17, 2026
Change
-
Bid13.4
Ask20.9
volume0
Intrest96
Last Price6.4Jul 08, 2026
Change
-
Bid2.4
Ask5
volume0
Intrest3
Strike
146
146
Last Price17.2Jul 16, 2026
Change
-
Bid14
Ask22.6
volume0
Intrest4
Last Price5.06Jul 16, 2026
Change
-
Bid3
Ask7.3
volume0
Intrest25
Strike
147
147
Last Price-
Change
-
Bid14.9
Ask23.6
volume0
Intrest0
Last Price3.8Jul 17, 2026
Change
-
Bid2.75
Ask5.6
volume0
Intrest19
Strike
148
148
Last Price-
Change
-
Bid17.2
Ask22.7
volume0
Intrest0
Last Price3.3Jul 17, 2026
Change
-
Bid2.85
Ask6.5
volume0
Intrest28
Strike
149
149
Last Price-
Change
-
Bid16.5
Ask24.2
volume0
Intrest0
Last Price3.3Jul 17, 2026
Change
-
Bid2.75
Ask3.7
volume0
Intrest338
Strike
150
150
Last Price20.65Jul 16, 2026
Change
-
Bid17.3
Ask25.5
volume0
Intrest134
Last Price2.75Jul 15, 2026
Change
-
Bid0.7
Ask5.2
volume0
Intrest32
Strike
152.5
152.5
Last Price20.4Jul 17, 2026
Change
-
Bid19.4
Ask27.8
volume0
Intrest2
Last Price2.81Jul 17, 2026
Change
-
Bid1.9
Ask8.1
volume0
Intrest528
Strike
155
155
Last Price17.2Jun 29, 2026
Change
-
Bid22
Ask29.7
volume0
Intrest23
Last Price2.03Jul 14, 2026
Change
-
Bid1.5
Ask2.75
volume0
Intrest13
Strike
157.5
157.5
Last Price-
Change
-
Bid24.4
Ask32.1
volume0
Intrest0
Last Price1.85Jul 17, 2026
Change
-
Bid0.6
Ask2.5
volume0
Intrest299
Strike
160
160
Last Price29.77Jul 15, 2026
Change
-
Bid27.3
Ask34.1
volume0
Intrest307
Last Price1.6Jul 17, 2026
Change
-
Bid1.15
Ask2.9
volume0
Intrest22
Strike
162.5
162.5
Last Price-
Change
-
Bid28.8
Ask36.3
volume0
Intrest0
Last Price1.5Jul 17, 2026
Change
-
Bid1.35
Ask2.85
volume0
Intrest170
Strike
165
165
Last Price30.74Jul 06, 2026
Change
-
Bid31.2
Ask38.5
volume0
Intrest5
Last Price1.1Jul 17, 2026
Change
-
Bid1
Ask1.4
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid32.6
Ask40.8
volume0
Intrest0
Last Price0.85Jul 17, 2026
Change
-
Bid0.65
Ask1.5
volume0
Intrest88
Strike
170
170
Last Price34.88Jul 08, 2026
Change
-
Bid35.6
Ask43.3
volume0
Intrest26
Last Price0.88Jul 17, 2026
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid38
Ask45.5
volume0
Intrest0
Last Price0.55Jul 14, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest19
Strike
175
175
Last Price32.1Jun 29, 2026
Change
-
Bid39.8
Ask47.9
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid42.2
Ask50.4
volume0
Intrest0
Last Price0.5Jul 17, 2026
Change
-
Bid0.2
Ask1.55
volume0
Intrest62
Strike
180
180
Last Price37.1Jun 16, 2026
Change
-
Bid44.6
Ask52.8
volume0
Intrest6
Last Price0.9Jul 08, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest46
Strike
185
185
Last Price51.78Jul 06, 2026
Change
-
Bid49.4
Ask57.5
volume0
Intrest8
Last Price0.7Jul 13, 2026
Change
-
Bid-
Ask1.4
volume0
Intrest7
Strike
190
190
Last Price-
Change
-
Bid54.3
Ask62.9
volume0
Intrest0
Last Price1.49Jul 01, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
195
195
Last Price51.3Jun 12, 2026
Change
-
Bid59.3
Ask67.2
volume0
Intrest0
Last Price0.15Jul 17, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest37
Strike
200
200
Last Price-
Change
-
Bid64.3
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid69.1
Ask77.1
volume0
Intrest0
Last Price0.82Jul 14, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid74.1
Ask82.7
volume0
Intrest0
Last Price0.15Jul 08, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest21
Strike
215
215
Last Price-
Change
-
Bid79.1
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid84.1
Ask92.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid89.1
Ask97.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid94.1
Ask102.7
volume0
Intrest0
Last Price4.99Jul 10, 2026
Change
-
Bid-
Ask2.8
volume0
Intrest45
Strike
235
235
Last Price-
Change
-
Bid99.1
Ask107.7
volume0
Intrest0
Last Price0.54Jul 02, 2026
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid104.1
Ask112.7
volume0
Intrest0
Last Price1.78Jul 01, 2026
Change
-
Bid-
Ask1.95
volume0
Intrest25
Strike
245
245
Last Price-
Change
-
Bid109.1
Ask117.7
volume0
Intrest0
Last Price1.16Jul 01, 2026
Change
-
Bid-
Ask1
volume0
Intrest119
Strike
250
250
Last Price-
Change
-
Bid114.1
Ask122.7
volume0
Intrest0
Last Price0.72Jul 02, 2026
Change
-
Bid-
Ask3
volume0
Intrest455
Strike
255
255
Last Price-
Change
-
Bid119.1
Ask127.7
volume0
Intrest0
Last Price0.62Jul 06, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest199
Strike
260
260
Last Price-
Change
-
Bid124.1
Ask132.7
volume0
Intrest0
Last Price0.74Jul 01, 2026
Change
-
Bid-
Ask2.2
volume0
Intrest219
Strike
265
265
Last Price-
Change
-
Bid129.1
Ask137.7
volume0
Intrest0