Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 2024-05-17 | 6.50 | 4.90 | 8.70 | 0.00 | - | 29 | 3,077 | 73.73% |
| CHK240621C00080000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 6.88 | 6.70 | 7.70 | -0.62 | -8.27% | 368 | 276 | 27.93% |
| CHK240719C00080000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 8.00 | 6.20 | 9.80 | 0.00 | - | 20 | 54 | 38.77% |
| CHK241018C00080000 | 2024-05-01 3:48PM EDT | 2024-10-18 | 10.10 | 9.20 | 10.40 | 0.00 | - | 40 | 106 | 29.09% |
| CHK250117C00080000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 11.20 | 10.70 | 11.90 | -4.10 | -26.80% | 23 | 1,615 | 29.18% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 2026-01-16 | 21.00 | 14.60 | 18.90 | 0.00 | - | 5 | 90 | 35.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00080000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 3,827 | 29.20% |
| CHK240621P00080000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.77 | 0.55 | 0.70 | -0.23 | -23.00% | 364 | 394 | 24.00% |
| CHK240719P00080000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.25 | 1.05 | 3.40 | 0.00 | - | 100 | 428 | 40.76% |
| CHK241018P00080000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 2.82 | 1.70 | 3.70 | 0.00 | - | 1 | 101 | 28.96% |
| CHK250117P00080000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 4.30 | 2.85 | 5.00 | 0.00 | - | 2 | 1,066 | 28.32% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 2026-01-16 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 41.16% |
© 2024 Yahoo. All rights reserved.