Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 2024-05-17 | 6.50 | 6.70 | 10.80 | 0.00 | - | 29 | 3,077 | 93.31% |
| CHK240621C00080000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 6.88 | 8.00 | 9.10 | 0.00 | - | 368 | 592 | 25.29% |
| CHK240719C00080000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 8.00 | 7.70 | 10.00 | 0.00 | - | 20 | 54 | 29.18% |
| CHK241018C00080000 | 2024-05-07 3:44PM EDT | 2024-10-18 | 11.50 | 11.00 | 11.90 | -0.20 | -1.71% | 10 | 116 | 29.82% |
| CHK250117C00080000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 11.20 | 10.80 | 13.90 | 0.00 | - | 23 | 1,638 | 31.84% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 2026-01-16 | 21.00 | 15.60 | 19.00 | 0.00 | - | 5 | 90 | 32.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00080000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 1 | 3,827 | 35.16% |
| CHK240621P00080000 | 2024-05-06 11:19AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 749 | 23.10% |
| CHK240719P00080000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.25 | 0.60 | 0.80 | 0.00 | - | 100 | 428 | 23.61% |
| CHK241018P00080000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 2.82 | 1.65 | 2.45 | 0.00 | - | 1 | 101 | 25.55% |
| CHK250117P00080000 | 2024-05-06 2:20PM EDT | 2025-01-17 | 3.58 | 3.10 | 3.80 | 0.00 | - | 1 | 1,065 | 26.06% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 2026-01-16 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 42.78% |
© 2024 Yahoo. All rights reserved.