Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00085000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 4.37 | 3.90 | 4.60 | 0.00 | - | 9 | 307 | 38.48% |
| CHK240621C00085000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 5.30 | 4.80 | 5.30 | -0.06 | -1.12% | 2 | 1,208 | 25.42% |
| CHK240719C00085000 | 2024-05-06 9:38AM EDT | 2024-07-19 | 5.21 | 5.90 | 6.10 | 0.00 | - | 8 | 1,303 | 25.64% |
| CHK241018C00085000 | 2024-05-03 10:43AM EDT | 2024-10-18 | 6.00 | 7.50 | 8.40 | 0.00 | - | 11 | 3,146 | 27.49% |
| CHK250117C00085000 | 2024-05-01 10:17AM EDT | 2025-01-17 | 9.86 | 9.90 | 10.50 | 0.00 | - | 5 | 223 | 29.49% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 2026-01-16 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 41.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00085000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | -0.17 | -53.12% | 2 | 496 | 22.80% |
| CHK240621P00085000 | 2024-05-06 12:52PM EDT | 2024-06-21 | 1.19 | 0.90 | 1.05 | 0.00 | - | 1 | 437 | 20.04% |
| CHK240719P00085000 | 2024-05-06 1:37PM EDT | 2024-07-19 | 1.90 | 1.55 | 1.70 | 0.00 | - | 9 | 261 | 20.58% |
| CHK241018P00085000 | 2024-05-01 12:37PM EDT | 2024-10-18 | 4.00 | 2.70 | 3.70 | 0.00 | - | 2 | 184 | 22.95% |
| CHK250117P00085000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 6.30 | 4.60 | 5.30 | 0.00 | - | 2 | 57 | 24.13% |
© 2024 Yahoo. All rights reserved.