Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 112.65% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 0.00% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHK240517C00080000 | 2024-04-25 3:52PM EDT | 80.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 3,097 | 0.00% |
| CHK240517C00082500 | 2024-04-19 11:19AM EDT | 82.50 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| CHK240517C00085000 | 2024-04-24 1:44PM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CHK240517C00087500 | 2024-04-30 3:50PM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,641 | 0.00% |
| CHK240517C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| CHK240517C00092500 | 2024-04-30 3:25PM EDT | 92.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 82 | 829 | 3.13% |
| CHK240517C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 47 | 948 | 6.25% |
| CHK240517C00097500 | 2024-04-30 3:51PM EDT | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHK240517C00100000 | 2024-04-30 2:44PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 625 | 602 | 25.00% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHK240517P00080000 | 2024-04-22 11:59AM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3,827 | 12.50% |
| CHK240517P00082500 | 2024-04-30 3:51PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,605 | 12.50% |
| CHK240517P00085000 | 2024-04-30 12:31PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 437 | 6.25% |
| CHK240517P00087500 | 2024-04-30 3:25PM EDT | 87.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 29 | 162 | 3.13% |
| CHK240517P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| CHK240517P00092500 | 2024-04-30 1:56PM EDT | 92.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 146 | 0.00% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.