Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 79.88% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 128.22% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 62.70% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 7.00 | 11.10 | 0.00 | - | 21 | 23 | 82.81% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 4.90 | 8.70 | 0.00 | - | 29 | 3,077 | 71.05% |
| CHK240517C00082500 | 2024-05-03 1:28PM EDT | 82.50 | 3.60 | 2.40 | 6.40 | -0.90 | -20.00% | 2 | 113 | 60.13% |
| CHK240517C00085000 | 2024-05-01 11:09AM EDT | 85.00 | 2.70 | 0.05 | 4.00 | 0.00 | - | 6 | 312 | 46.14% |
| CHK240517C00087500 | 2024-05-03 10:02AM EDT | 87.50 | 0.55 | 0.80 | 0.90 | -0.64 | -53.78% | 16 | 1,614 | 18.70% |
| CHK240517C00090000 | 2024-05-03 3:31PM EDT | 90.00 | 0.15 | 0.15 | 0.30 | -0.20 | -57.14% | 269 | 678 | 19.78% |
| CHK240517C00092500 | 2024-05-03 1:37PM EDT | 92.50 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 4 | 761 | 21.49% |
| CHK240517C00095000 | 2024-05-03 1:02PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 945 | 24.81% |
| CHK240517C00097500 | 2024-05-01 3:07PM EDT | 97.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 203 | 39.55% |
| CHK240517C00100000 | 2024-05-01 3:08PM EDT | 100.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 92 | 50.29% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 50.98% |
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 | 2.15 | 0.00 | - | 625 | 602 | 124.90% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 75.20% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 88.43% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 5 | 2,148 | 54.59% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 115 | 49.81% |
| CHK240517P00080000 | 2024-05-03 2:11PM EDT | 80.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 3,827 | 28.13% |
| CHK240517P00082500 | 2024-05-03 2:05PM EDT | 82.50 | 0.45 | 0.20 | 0.35 | +0.15 | +50.00% | 14 | 3,552 | 25.24% |
| CHK240517P00085000 | 2024-05-03 2:05PM EDT | 85.00 | 1.23 | 0.15 | 1.35 | +0.18 | +17.14% | 14 | 498 | 31.01% |
| CHK240517P00087500 | 2024-05-03 3:27PM EDT | 87.50 | 2.50 | 0.30 | 4.50 | +0.35 | +16.28% | 8 | 171 | 59.86% |
| CHK240517P00090000 | 2024-05-03 3:18PM EDT | 90.00 | 4.74 | 2.20 | 4.30 | +0.28 | +6.28% | 12 | 378 | 32.67% |
| CHK240517P00092500 | 2024-05-02 12:53PM EDT | 92.50 | 6.00 | 4.50 | 8.50 | 0.00 | - | 2 | 140 | 72.36% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 6.90 | 11.10 | 0.00 | - | 5 | 5 | 85.33% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 11.80 | 16.50 | 0.00 | - | 6 | 6 | 66.16% |
© 2024 Yahoo. All rights reserved.