Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 82.89% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 0.00% |
| CHK240517C00077500 | 2024-03-01 1:27PM EDT | 77.50 | 7.50 | 9.50 | 14.20 | 0.00 | - | 22 | 31 | 60.89% |
| CHK240517C00080000 | 2024-04-19 3:57PM EDT | 80.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,097 | 0.00% |
| CHK240517C00082500 | 2024-04-19 11:19AM EDT | 82.50 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| CHK240517C00085000 | 2024-04-24 1:44PM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 313 | 0.00% |
| CHK240517C00087500 | 2024-04-24 3:48PM EDT | 87.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,641 | 0.00% |
| CHK240517C00090000 | 2024-04-24 1:32PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 700 | 0.00% |
| CHK240517C00092500 | 2024-04-24 3:59PM EDT | 92.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 117 | 403 | 1.56% |
| CHK240517C00095000 | 2024-04-24 2:04PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 882 | 6.25% |
| CHK240517C00097500 | 2024-04-24 3:44PM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 110 | 6.25% |
| CHK240517C00100000 | 2024-04-24 10:25AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| CHK240517C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 625 | 602 | 25.00% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.10 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 2,148 | 12.50% |
| CHK240517P00077500 | 2024-04-24 9:47AM EDT | 77.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| CHK240517P00080000 | 2024-04-22 11:59AM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3,827 | 12.50% |
| CHK240517P00082500 | 2024-04-24 3:51PM EDT | 82.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 3,535 | 12.50% |
| CHK240517P00085000 | 2024-04-24 1:02PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 430 | 6.25% |
| CHK240517P00087500 | 2024-04-24 2:19PM EDT | 87.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 84 | 135 | 3.13% |
| CHK240517P00090000 | 2024-04-24 3:34PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.78% |
| CHK240517P00092500 | 2024-04-24 2:03PM EDT | 92.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 0.00% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.