Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117C00040000 | 2024-06-18 10:28AM EDT | 40.00 | 45.00 | 41.50 | 46.40 | 0.00 | - | 6 | 6 | 54.39% |
| CHK250117C00050000 | 2024-02-21 12:33PM EDT | 50.00 | 33.90 | 35.00 | 39.50 | 0.00 | - | 4 | 0 | 76.12% |
| CHK250117C00055000 | 2024-05-17 3:42PM EDT | 55.00 | 38.00 | 28.50 | 33.40 | 0.00 | - | 10 | 26 | 55.71% |
| CHK250117C00060000 | 2024-03-28 11:37AM EDT | 60.00 | 30.25 | 30.60 | 35.40 | 0.00 | - | 11 | 254 | 90.25% |
| CHK250117C00065000 | 2024-06-21 2:38PM EDT | 65.00 | 19.83 | 18.20 | 22.50 | 0.00 | - | 2,300 | 2,303 | 48.61% |
| CHK250117C00070000 | 2024-04-25 2:55PM EDT | 70.00 | 23.69 | 19.00 | 23.50 | 0.00 | - | 3 | 46 | 58.60% |
| CHK250117C00072500 | 2024-04-25 2:55PM EDT | 72.50 | 21.34 | 17.10 | 21.40 | 0.00 | - | - | 3 | 55.79% |
| CHK250117C00075000 | 2024-02-23 3:12PM EDT | 75.00 | 13.56 | 14.10 | 19.00 | 0.00 | - | 1 | 23 | 60.64% |
| CHK250117C00080000 | 2024-06-24 9:35AM EDT | 80.00 | 8.40 | 7.40 | 10.50 | 0.00 | - | 277 | 1,653 | 35.05% |
| CHK250117C00082500 | 2024-06-25 2:49PM EDT | 82.50 | 7.10 | 5.90 | 8.90 | +0.60 | +9.23% | 1 | 51 | 33.53% |
| CHK250117C00085000 | 2024-06-25 1:53PM EDT | 85.00 | 5.90 | 5.70 | 6.40 | -0.60 | -9.23% | 1 | 233 | 28.02% |
| CHK250117C00087500 | 2024-06-24 10:53AM EDT | 87.50 | 5.20 | 3.60 | 5.70 | 0.00 | - | 28 | 58 | 29.22% |
| CHK250117C00090000 | 2024-06-25 10:38AM EDT | 90.00 | 3.70 | 3.20 | 4.20 | -0.30 | -7.50% | 1 | 5,982 | 26.67% |
| CHK250117C00092500 | 2024-06-04 10:52AM EDT | 92.50 | 5.80 | 1.85 | 4.90 | 0.00 | - | 52 | 978 | 32.78% |
| CHK250117C00095000 | 2024-06-20 11:57AM EDT | 95.00 | 2.72 | 1.45 | 4.40 | 0.00 | - | 10 | 239 | 33.62% |
| CHK250117C00097500 | 2024-06-11 2:37PM EDT | 97.50 | 3.80 | 0.95 | 3.90 | 0.00 | - | 10 | 128 | 34.15% |
| CHK250117C00100000 | 2024-06-25 3:23PM EDT | 100.00 | 1.49 | 0.60 | 1.75 | -0.26 | -14.86% | 70 | 4,846 | 26.06% |
| CHK250117C00105000 | 2024-06-20 12:29PM EDT | 105.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 1 | 252 | 31.63% |
| CHK250117C00110000 | 2024-06-25 11:29AM EDT | 110.00 | 1.14 | 0.50 | 0.90 | -0.06 | -5.00% | 15 | 241 | 27.93% |
| CHK250117C00115000 | 2024-04-01 10:53AM EDT | 115.00 | 2.31 | 0.75 | 1.50 | 0.00 | - | 2 | 17 | 35.68% |
| CHK250117C00120000 | 2024-05-20 3:24PM EDT | 120.00 | 1.62 | 0.00 | 1.20 | 0.00 | - | 5 | 52 | 36.52% |
| CHK250117C00125000 | 2024-04-29 2:30PM EDT | 125.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 20 | 20 | 49.04% |
| CHK250117C00130000 | 2024-04-29 1:27PM EDT | 130.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 3 | 6 | 51.04% |
| CHK250117C00135000 | 2023-07-27 9:30AM EDT | 135.00 | 5.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 54.11% |
| CHK250117C00140000 | 2023-06-28 10:15AM EDT | 140.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 37 | 16 | 56.73% |
| CHK250117C00145000 | 2024-06-20 12:09PM EDT | 145.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 56.79% |
| CHK250117C00150000 | 2024-05-23 9:30AM EDT | 150.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 57 | 39.40% |
| CHK250117C00155000 | 2024-05-20 3:25PM EDT | 155.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 4 | 265 | 52.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117P00040000 | 2024-02-21 12:13PM EDT | 40.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 68.65% |
| CHK250117P00045000 | 2023-07-27 9:30AM EDT | 45.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 77.17% |
| CHK250117P00050000 | 2024-02-20 3:49PM EDT | 50.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 1 | 147 | 53.88% |
| CHK250117P00055000 | 2024-05-28 1:54PM EDT | 55.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 19 | 213 | 45.80% |
| CHK250117P00060000 | 2024-05-13 3:00PM EDT | 60.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 1,195 | 38.33% |
| CHK250117P00065000 | 2024-04-26 10:43AM EDT | 65.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 1 | 14 | 42.42% |
| CHK250117P00070000 | 2024-06-25 9:43AM EDT | 70.00 | 1.50 | 0.10 | 1.75 | -0.15 | -9.09% | 20 | 52 | 27.82% |
| CHK250117P00072500 | 2024-06-18 3:56PM EDT | 72.50 | 2.00 | 1.45 | 3.80 | 0.00 | - | 1 | 31 | 35.16% |
| CHK250117P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 2.75 | 1.65 | 2.80 | 0.00 | - | 1 | 450 | 26.06% |
| CHK250117P00077500 | 2024-04-19 11:17AM EDT | 77.50 | 3.50 | 0.05 | 2.25 | 0.00 | - | 1 | 165 | 19.45% |
| CHK250117P00080000 | 2024-06-18 9:50AM EDT | 80.00 | 4.35 | 3.20 | 4.50 | 0.00 | - | 10 | 1,094 | 25.10% |
| CHK250117P00082500 | 2024-06-21 10:43AM EDT | 82.50 | 5.50 | 4.20 | 5.50 | 0.00 | - | 2 | 6 | 24.32% |
| CHK250117P00085000 | 2024-06-18 3:42PM EDT | 85.00 | 6.36 | 5.60 | 7.10 | 0.00 | - | 1 | 75 | 25.32% |
| CHK250117P00087500 | 2024-06-10 1:11PM EDT | 87.50 | 5.45 | 7.40 | 8.50 | 0.00 | - | 2 | 54 | 24.90% |
| CHK250117P00090000 | 2024-06-07 9:30AM EDT | 90.00 | 7.50 | 8.60 | 10.50 | 0.00 | - | 1 | 112 | 26.37% |
| CHK250117P00092500 | 2024-03-28 3:33PM EDT | 92.50 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 1 | 16.22% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 95.00 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 44.97% |
| CHK250117P00100000 | 2024-05-03 10:39AM EDT | 100.00 | 16.20 | 9.50 | 13.70 | 0.00 | - | 10 | 11 | 0.00% |
| CHK250117P00115000 | 2023-01-26 1:26PM EDT | 115.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | - | 2 | 55.31% |
| CHK250117P00130000 | 2023-10-17 9:50AM EDT | 130.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117P00150000 | 2023-01-20 12:44PM EDT | 150.00 | 63.09 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 79.41% |
| CHK250117P00155000 | 2023-11-13 11:53AM EDT | 155.00 | 74.66 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 100.60% |
© 2024 Yahoo. All rights reserved.