Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240816C00075000 | 2024-06-24 9:56AM EDT | 75.00 | 10.40 | 7.50 | 11.30 | 0.00 | - | 5 | 5 | 50.66% |
| CHK240816C00082500 | 2024-06-24 3:45PM EDT | 82.50 | 4.83 | 3.10 | 5.90 | 0.00 | - | 2 | 2 | 42.59% |
| CHK240816C00085000 | 2024-06-25 1:56PM EDT | 85.00 | 2.59 | 1.65 | 3.50 | +0.63 | +32.14% | 1 | 42 | 32.74% |
| CHK240816C00087500 | 2024-06-25 12:48PM EDT | 87.50 | 1.60 | 0.00 | 3.60 | -0.56 | -25.93% | 2 | 66 | 41.31% |
| CHK240816C00090000 | 2024-06-25 2:42PM EDT | 90.00 | 0.70 | 0.60 | 1.05 | -0.30 | -30.00% | 53 | 21 | 25.32% |
| CHK240816C00092500 | 2024-06-20 9:34AM EDT | 92.50 | 0.87 | 0.00 | 0.75 | 0.00 | - | 25 | 67 | 26.88% |
| CHK240816C00095000 | 2024-06-14 11:48AM EDT | 95.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 6 | 12 | 48.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240816P00080000 | 2024-06-24 12:01PM EDT | 80.00 | 1.12 | 0.00 | 3.70 | 0.00 | - | 1 | 12,864 | 43.20% |
| CHK240816P00082500 | 2024-06-24 1:52PM EDT | 82.50 | 2.00 | 0.85 | 4.60 | 0.00 | - | 26 | 5,568 | 41.15% |
| CHK240816P00085000 | 2024-06-20 2:12PM EDT | 85.00 | 3.70 | 1.90 | 5.80 | 0.00 | - | 4 | 28 | 40.06% |
| CHK240816P00087500 | 2024-06-24 3:21PM EDT | 87.50 | 4.26 | 3.30 | 7.30 | 0.00 | - | 7 | 28 | 39.86% |
| CHK240816P00090000 | 2024-06-21 2:55PM EDT | 90.00 | 7.77 | 5.00 | 8.90 | 0.00 | - | 1 | 31 | 38.97% |
| CHK240816P00100000 | 2024-06-11 1:21PM EDT | 100.00 | 11.20 | 14.10 | 19.00 | 0.00 | - | - | 5 | 60.96% |
© 2024 Yahoo. All rights reserved.