Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00082500 | 2024-05-06 11:51AM EDT | 2024-05-17 | 7.16 | 5.60 | 6.50 | 0.00 | - | 3 | 112 | 39.26% |
| CHK240621C00082500 | 2024-05-01 3:28PM EDT | 2024-06-21 | 5.65 | 6.10 | 6.90 | 0.00 | - | 3 | 36 | 23.83% |
| CHK240719C00082500 | 2024-05-07 11:59AM EDT | 2024-07-19 | 8.40 | 7.20 | 7.60 | -3.39 | -28.75% | 1 | 61 | 24.76% |
| CHK241018C00082500 | 2024-04-25 2:46PM EDT | 2024-10-18 | 10.38 | 8.80 | 10.50 | -1.59 | -13.28% | 1 | 26 | 30.74% |
| CHK250117C00082500 | 2024-04-18 11:11AM EDT | 2025-01-17 | 11.50 | 11.00 | 11.60 | 0.00 | - | 10 | 21 | 28.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00082500 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3,565 | 30.37% |
| CHK240621P00082500 | 2024-05-06 10:45AM EDT | 2024-06-21 | 0.44 | 0.55 | 0.65 | -0.06 | -12.00% | 60 | 5,380 | 22.24% |
| CHK240719P00082500 | 2024-05-06 11:49AM EDT | 2024-07-19 | 1.10 | 1.00 | 1.20 | 0.00 | - | 38 | 1,643 | 22.46% |
| CHK241018P00082500 | 2024-04-19 2:03PM EDT | 2024-10-18 | 3.90 | 2.50 | 3.40 | 0.00 | - | 1 | 49 | 26.14% |
© 2024 Yahoo. All rights reserved.