Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00095000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 945 | 25.39% |
| CHK240621C00095000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.60 | +0.05 | +11.11% | 2 | 873 | 20.44% |
| CHK240719C00095000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 1.35 | 0.20 | 1.20 | -0.05 | -3.57% | 61 | 1,106 | 21.27% |
| CHK241018C00095000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 3.60 | 2.80 | 3.70 | +1.40 | +63.64% | 64 | 4,574 | 25.98% |
| CHK250117C00095000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 5.39 | 4.90 | 5.40 | +0.99 | +22.50% | 2 | 189 | 26.78% |
| CHK260116C00095000 | 2024-04-17 3:21PM EDT | 2026-01-16 | 11.85 | 9.10 | 12.80 | 0.00 | - | 5 | 4 | 33.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 2024-05-17 | 8.20 | 4.80 | 7.90 | 0.00 | - | 5 | 5 | 61.55% |
| CHK240621P00095000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 5.20 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 25.15% |
| CHK240719P00095000 | 2024-04-05 3:32PM EDT | 2024-07-19 | 8.30 | 7.90 | 11.40 | 0.00 | - | 26 | 23 | 47.40% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 2025-01-17 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 49.60% |
| CHK260116P00095000 | 2023-10-10 12:00PM EDT | 2026-01-16 | 20.00 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 46.10% |
© 2024 Yahoo. All rights reserved.