Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018C00072500 | 2024-03-22 3:31PM EDT | 72.50 | 16.50 | 14.70 | 18.50 | 0.00 | - | 5 | 5 | 58.01% |
| CHK241018C00075000 | 2024-03-26 12:16PM EDT | 75.00 | 15.05 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 75.81% |
| CHK241018C00080000 | 2024-06-21 2:17PM EDT | 80.00 | 6.30 | 6.10 | 8.40 | 0.00 | - | 6 | 94 | 35.14% |
| CHK241018C00082500 | 2024-06-20 12:40PM EDT | 82.50 | 5.80 | 4.40 | 7.00 | 0.00 | - | 3 | 45 | 34.59% |
| CHK241018C00085000 | 2024-06-13 2:29PM EDT | 85.00 | 5.84 | 3.20 | 5.50 | 0.00 | - | 1 | 3,152 | 32.70% |
| CHK241018C00087500 | 2024-06-21 12:21PM EDT | 87.50 | 2.70 | 1.30 | 4.30 | 0.00 | - | 2 | 668 | 31.58% |
| CHK241018C00090000 | 2024-06-24 3:51PM EDT | 90.00 | 2.70 | 1.30 | 2.55 | 0.00 | - | 64 | 4,710 | 26.37% |
| CHK241018C00092500 | 2024-06-25 3:30PM EDT | 92.50 | 0.50 | 1.40 | 2.00 | -1.25 | -71.43% | 8 | 1,936 | 26.91% |
| CHK241018C00095000 | 2024-06-13 10:15AM EDT | 95.00 | 1.75 | 0.75 | 1.55 | 0.00 | - | 50 | 5,232 | 27.32% |
| CHK241018C00097500 | 2024-06-12 2:59PM EDT | 97.50 | 1.60 | 0.00 | 1.35 | 0.00 | - | 1 | 614 | 28.92% |
| CHK241018C00100000 | 2024-06-24 11:22AM EDT | 100.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 7 | 1,022 | 39.84% |
| CHK241018C00105000 | 2024-06-24 11:03AM EDT | 105.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 181 | 43.09% |
| CHK241018C00110000 | 2024-06-13 9:43AM EDT | 110.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 45 | 61 | 37.38% |
| CHK241018C00115000 | 2024-05-20 9:33AM EDT | 115.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | - | 3 | 54.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018P00060000 | 2024-03-22 10:50AM EDT | 60.00 | 0.75 | 0.15 | 1.05 | 0.00 | - | 3 | 3 | 48.73% |
| CHK241018P00065000 | 2024-03-25 3:38PM EDT | 65.00 | 0.75 | 0.10 | 2.30 | 0.00 | - | 3 | 7 | 52.03% |
| CHK241018P00070000 | 2024-03-12 11:21AM EDT | 70.00 | 2.30 | 0.70 | 1.70 | 0.00 | - | 3 | 11 | 36.82% |
| CHK241018P00072500 | 2024-04-19 12:44PM EDT | 72.50 | 1.55 | 0.20 | 2.65 | 0.00 | - | 5 | 39 | 39.14% |
| CHK241018P00075000 | 2024-06-18 11:19AM EDT | 75.00 | 1.35 | 0.85 | 3.50 | 0.00 | - | 5 | 110 | 39.43% |
| CHK241018P00077500 | 2024-06-13 10:10AM EDT | 77.50 | 1.50 | 1.25 | 2.45 | 0.00 | - | 3 | 27 | 27.30% |
| CHK241018P00080000 | 2024-06-24 2:19PM EDT | 80.00 | 2.25 | 1.90 | 3.90 | 0.00 | - | 158 | 171 | 30.19% |
| CHK241018P00082500 | 2024-06-24 2:39PM EDT | 82.50 | 3.00 | 2.80 | 4.30 | 0.00 | - | 138 | 176 | 26.05% |
| CHK241018P00085000 | 2024-06-24 2:24PM EDT | 85.00 | 4.20 | 4.00 | 6.60 | 0.00 | - | 134 | 2,248 | 31.21% |
| CHK241018P00087500 | 2024-06-21 3:01PM EDT | 87.50 | 6.75 | 5.40 | 8.50 | 0.00 | - | 1 | 559 | 33.33% |
| CHK241018P00090000 | 2024-06-04 2:16PM EDT | 90.00 | 5.50 | 7.30 | 8.80 | 0.00 | - | 112 | 656 | 25.62% |
| CHK241018P00092500 | 2024-05-28 3:23PM EDT | 92.50 | 5.80 | 8.30 | 12.20 | 0.00 | - | 69 | 455 | 34.91% |
| CHK241018P00095000 | 2024-06-21 10:42AM EDT | 95.00 | 12.24 | 10.60 | 14.40 | 0.00 | - | 1 | 125 | 36.89% |
| CHK241018P00097500 | 2024-05-16 11:47AM EDT | 97.50 | 8.00 | 10.60 | 15.50 | 0.00 | - | - | 13 | 30.98% |
| CHK241018P00100000 | 2024-06-12 2:00PM EDT | 100.00 | 13.30 | 14.20 | 19.00 | 0.00 | - | - | 1 | 41.00% |
© 2024 Yahoo. All rights reserved.