Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00087500 | 2024-05-06 9:52AM EDT | 2024-05-17 | 2.80 | 1.00 | 1.85 | 0.00 | - | 15 | 1,610 | 19.83% |
| CHK240621C00087500 | 2024-05-06 3:42PM EDT | 2024-06-21 | 3.47 | 2.90 | 3.20 | 0.00 | - | 5 | 566 | 20.86% |
| CHK240719C00087500 | 2024-05-07 1:53PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.20 | -0.70 | -14.58% | 3 | 253 | 22.84% |
| CHK241018C00087500 | 2024-05-01 3:28PM EDT | 2024-10-18 | 5.60 | 6.10 | 6.70 | 0.00 | - | 3 | 603 | 25.95% |
| CHK250117C00087500 | 2024-05-03 10:54AM EDT | 2025-01-17 | 6.65 | 8.10 | 8.70 | 0.00 | - | 3 | 16 | 27.68% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 2026-01-16 | 16.59 | 12.00 | 16.00 | 0.00 | - | 1 | 2 | 33.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00087500 | 2024-05-07 10:15AM EDT | 2024-05-17 | 0.58 | 0.90 | 2.05 | -0.17 | -22.67% | 3 | 163 | 42.19% |
| CHK240621P00087500 | 2024-05-07 2:04PM EDT | 2024-06-21 | 1.70 | 1.95 | 2.20 | -0.21 | -10.99% | 6 | 238 | 21.85% |
| CHK240719P00087500 | 2024-05-07 2:05PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.85 | -1.30 | -35.14% | 21 | 267 | 21.39% |
| CHK241018P00087500 | 2024-03-13 1:14PM EDT | 2024-10-18 | 8.10 | 5.60 | 6.50 | 0.00 | - | - | 39 | 29.89% |
| CHK250117P00087500 | 2024-04-23 3:56PM EDT | 2025-01-17 | 7.00 | 5.90 | 6.60 | 0.00 | - | 1 | 54 | 24.34% |
© 2024 Yahoo. All rights reserved.