Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM 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 | 80.62% |
| 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 | 12.70 | 15.00 | 0.00 | - | 21 | 23 | 74.32% |
| CHK240517C00080000 | 2024-04-25 3:52PM EDT | 80.00 | 11.70 | 9.60 | 12.90 | 0.00 | - | 9 | 3,097 | 71.05% |
| CHK240517C00082500 | 2024-04-19 11:19AM EDT | 82.50 | 6.46 | 6.80 | 10.10 | 0.00 | - | 2 | 112 | 56.35% |
| CHK240517C00085000 | 2024-04-24 1:44PM EDT | 85.00 | 6.00 | 6.00 | 6.70 | 0.00 | - | 24 | 313 | 32.91% |
| CHK240517C00087500 | 2024-04-24 3:48PM EDT | 87.50 | 4.30 | 4.20 | 4.50 | 0.00 | - | 3 | 1,641 | 27.93% |
| CHK240517C00090000 | 2024-04-25 3:27PM EDT | 90.00 | 3.10 | 2.45 | 2.80 | 0.00 | - | 17 | 694 | 26.27% |
| CHK240517C00092500 | 2024-04-26 9:32AM EDT | 92.50 | 1.45 | 1.35 | 1.55 | -0.40 | -21.62% | 1 | 501 | 25.22% |
| CHK240517C00095000 | 2024-04-25 3:54PM EDT | 95.00 | 1.05 | 0.25 | 0.75 | 0.00 | - | 25 | 892 | 24.46% |
| CHK240517C00097500 | 2024-04-25 3:54PM EDT | 97.50 | 0.55 | 0.25 | 0.45 | 0.00 | - | 3 | 113 | 26.73% |
| CHK240517C00100000 | 2024-04-25 11:00AM EDT | 100.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CHK240517C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 35 | 39.94% |
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 | 110.35% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 69.63% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.10 | 2.20 | 0.00 | - | 3 | 5 | 83.94% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 2,148 | 51.81% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 57.13% |
| CHK240517P00080000 | 2024-04-22 11:59AM EDT | 80.00 | 0.28 | 0.00 | 1.65 | 0.00 | - | 3 | 3,827 | 50.37% |
| CHK240517P00082500 | 2024-04-25 12:10PM EDT | 82.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 120 | 3,605 | 29.10% |
| CHK240517P00085000 | 2024-04-25 3:08PM EDT | 85.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 17 | 429 | 28.42% |
| CHK240517P00087500 | 2024-04-25 2:36PM EDT | 87.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 2 | 135 | 27.81% |
| CHK240517P00090000 | 2024-04-25 3:47PM EDT | 90.00 | 1.85 | 1.85 | 2.10 | 0.00 | - | 19 | 71 | 28.47% |
| CHK240517P00092500 | 2024-04-25 9:55AM EDT | 92.50 | 3.97 | 3.10 | 3.60 | 0.00 | - | 6 | 123 | 30.30% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 2.95 | 7.30 | 0.00 | - | 5 | 5 | 54.74% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 7.70 | 11.60 | 0.00 | - | 6 | 6 | 64.01% |
© 2024 Yahoo. All rights reserved.