Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 144.34% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 0.00% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 11.90 | 12.80 | 0.00 | - | 21 | 23 | 51.76% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 9.20 | 9.90 | 0.00 | - | 29 | 3,077 | 45.22% |
| CHK240517C00082500 | 2024-05-06 11:51AM EDT | 82.50 | 7.16 | 6.80 | 7.50 | 0.00 | - | 3 | 112 | 39.36% |
| CHK240517C00085000 | 2024-05-06 3:42PM EDT | 85.00 | 4.37 | 4.30 | 5.20 | 0.00 | - | 9 | 307 | 34.13% |
| CHK240517C00087500 | 2024-05-06 9:52AM EDT | 87.50 | 2.80 | 2.35 | 2.90 | 0.00 | - | 15 | 1,610 | 25.64% |
| CHK240517C00090000 | 2024-05-07 11:00AM EDT | 90.00 | 1.00 | 0.90 | 1.05 | +0.15 | +17.65% | 3 | 831 | 19.29% |
| CHK240517C00092500 | 2024-05-06 3:59PM EDT | 92.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 29 | 747 | 19.43% |
| CHK240517C00095000 | 2024-05-06 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 945 | 21.88% |
| CHK240517C00097500 | 2024-05-06 10:17AM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 25.78% |
| CHK240517C00100000 | 2024-05-06 10:52AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 109 | 32.03% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 55.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 625 | 602 | 151.86% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 94.73% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 57.81% |
| CHK240517P00075000 | 2024-05-06 11:19AM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2,147 | 73.14% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 115 | 56.74% |
| CHK240517P00080000 | 2024-05-06 11:19AM EDT | 80.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 3,827 | 38.48% |
| CHK240517P00082500 | 2024-05-06 9:41AM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,565 | 29.79% |
| CHK240517P00085000 | 2024-05-06 1:30PM EDT | 85.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 4 | 496 | 25.10% |
| CHK240517P00087500 | 2024-05-07 10:15AM EDT | 87.50 | 0.56 | 0.50 | 1.80 | -0.19 | -25.33% | 2 | 163 | 44.92% |
| CHK240517P00090000 | 2024-05-03 3:18PM EDT | 90.00 | 4.74 | 1.65 | 2.80 | 0.00 | - | 12 | 376 | 42.43% |
| CHK240517P00092500 | 2024-05-02 12:53PM EDT | 92.50 | 6.00 | 3.50 | 3.80 | 0.00 | - | 2 | 140 | 33.28% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 4.00 | 6.90 | 0.00 | - | 5 | 5 | 56.98% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 9.30 | 12.80 | 0.00 | - | 6 | 6 | 59.52% |
© 2024 Yahoo. All rights reserved.