Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00082500 | 2024-05-03 1:28PM EDT | 2024-05-17 | 3.60 | 2.40 | 6.40 | -0.90 | -20.00% | 2 | 113 | 60.13% |
| CHK240621C00082500 | 2024-05-01 3:28PM EDT | 2024-06-21 | 5.65 | 4.70 | 6.30 | 0.00 | - | 3 | 36 | 31.25% |
| CHK240719C00082500 | 2024-04-29 2:56PM EDT | 2024-07-19 | 11.79 | 5.90 | 6.70 | 0.00 | - | 3 | 61 | 27.74% |
| CHK241018C00082500 | 2024-04-25 2:46PM EDT | 2024-10-18 | 11.97 | 7.00 | 8.30 | 0.00 | - | 2 | 26 | 26.17% |
| CHK250117C00082500 | 2024-04-18 11:11AM EDT | 2025-01-17 | 11.50 | 9.20 | 11.80 | 0.00 | - | 10 | 21 | 33.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00082500 | 2024-05-03 2:05PM EDT | 2024-05-17 | 0.45 | 0.20 | 0.35 | +0.15 | +50.00% | 14 | 3,552 | 25.24% |
| CHK240621P00082500 | 2024-05-02 3:50PM EDT | 2024-06-21 | 1.35 | 0.95 | 1.25 | 0.00 | - | 5,023 | 5,380 | 23.19% |
| CHK240719P00082500 | 2024-05-03 1:16PM EDT | 2024-07-19 | 1.95 | 1.60 | 1.85 | +0.90 | +85.71% | 1 | 1,605 | 22.94% |
| CHK241018P00082500 | 2024-04-19 2:03PM EDT | 2024-10-18 | 3.90 | 2.60 | 4.70 | 0.00 | - | 1 | 49 | 28.78% |
© 2024 Yahoo. All rights reserved.