Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240920C00082500 | 2024-06-25 9:30AM EDT | 82.50 | 5.00 | 2.80 | 6.90 | -0.20 | -3.85% | 2 | 45 | 39.15% |
| CHK240920C00085000 | 2024-06-25 10:26AM EDT | 85.00 | 4.14 | 3.20 | 4.00 | +0.14 | +3.50% | 5 | 166 | 28.38% |
| CHK240920C00087500 | 2024-06-25 12:04PM EDT | 87.50 | 2.45 | 0.50 | 4.30 | +0.10 | +4.26% | 6 | 118 | 36.30% |
| CHK240920C00090000 | 2024-06-13 10:57AM EDT | 90.00 | 2.60 | 0.05 | 2.55 | 0.00 | - | 5 | 10 | 30.32% |
| CHK240920C00092500 | 2024-06-13 3:55PM EDT | 92.50 | 2.02 | 0.00 | 3.00 | 0.00 | - | 4 | 2 | 37.96% |
| CHK240920C00095000 | 2024-06-24 11:40AM EDT | 95.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 36 | 204 | 32.23% |
| CHK240920C00097500 | 2024-06-07 11:43AM EDT | 97.50 | 1.35 | 0.00 | 2.55 | 0.00 | - | 1 | 7 | 42.93% |
| CHK240920C00100000 | 2024-06-24 12:01PM EDT | 100.00 | 0.30 | 0.30 | 1.00 | 0.00 | - | 20 | 223 | 33.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240920P00080000 | 2024-06-25 2:58PM EDT | 80.00 | 2.40 | 1.55 | 2.70 | +0.35 | +17.07% | 104 | 2,508 | 26.81% |
| CHK240920P00082500 | 2024-06-25 1:59PM EDT | 82.50 | 3.60 | 1.60 | 5.40 | +1.40 | +63.64% | 6 | 24 | 36.79% |
| CHK240920P00085000 | 2024-06-25 3:46PM EDT | 85.00 | 4.70 | 2.85 | 6.10 | +1.05 | +28.77% | 93 | 38 | 32.81% |
| CHK240920P00087500 | 2024-06-12 1:21PM EDT | 87.50 | 4.00 | 4.40 | 8.40 | 0.00 | - | 4 | 15 | 37.70% |
| CHK240920P00090000 | 2024-06-25 9:33AM EDT | 90.00 | 7.50 | 6.20 | 10.00 | +2.72 | +56.90% | 2 | 5 | 37.35% |
© 2024 Yahoo. All rights reserved.