Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00050000 | 2024-02-21 11:43AM EDT | 50.00 | 33.00 | 34.00 | 38.90 | 0.00 | - | 3 | 0 | 0.00% |
| CHK240621C00060000 | 2024-01-19 1:31PM EDT | 60.00 | 17.60 | 17.40 | 21.70 | 0.00 | - | 3 | 3 | 0.00% |
| CHK240621C00065000 | 2024-05-22 10:07AM EDT | 65.00 | 24.20 | 24.50 | 25.60 | 0.00 | - | 5 | 2,300 | 70.31% |
| CHK240621C00070000 | 2024-05-23 3:46PM EDT | 70.00 | 19.30 | 17.80 | 22.10 | 0.00 | - | 3 | 3 | 52.64% |
| CHK240621C00075000 | 2024-02-21 4:15PM EDT | 75.00 | 11.20 | 10.30 | 14.60 | 0.00 | - | 2 | 5 | 0.00% |
| CHK240621C00077500 | 2024-05-14 1:45PM EDT | 77.50 | 12.20 | 10.30 | 14.60 | 0.00 | - | 2 | 0 | 72.75% |
| CHK240621C00080000 | 2024-05-14 3:36PM EDT | 80.00 | 10.50 | 7.90 | 12.10 | 0.00 | - | 1 | 50 | 63.40% |
| CHK240621C00082500 | 2024-05-01 3:28PM EDT | 82.50 | 5.65 | 5.50 | 9.70 | 0.00 | - | 3 | 5 | 55.13% |
| CHK240621C00085000 | 2024-05-22 12:08PM EDT | 85.00 | 5.40 | 3.40 | 7.50 | 0.00 | - | 2 | 1,193 | 48.63% |
| CHK240621C00087500 | 2024-05-23 9:37AM EDT | 87.50 | 4.00 | 3.30 | 5.40 | 0.00 | - | 1 | 592 | 42.14% |
| CHK240621C00090000 | 2024-05-24 3:35PM EDT | 90.00 | 1.90 | 1.75 | 2.05 | +0.30 | +18.75% | 52 | 2,746 | 21.64% |
| CHK240621C00092500 | 2024-05-24 3:16PM EDT | 92.50 | 0.85 | 0.85 | 1.05 | -0.05 | -5.56% | 32 | 579 | 21.09% |
| CHK240621C00095000 | 2024-05-24 1:48PM EDT | 95.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 3 | 1,097 | 20.46% |
| CHK240621C00097500 | 2024-05-24 3:16PM EDT | 97.50 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 3 | 1,925 | 23.29% |
| CHK240621C00100000 | 2024-05-23 10:32AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 629 | 27.00% |
| CHK240621C00105000 | 2024-05-06 12:52PM EDT | 105.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 150 | 35.79% |
| CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 96.44% |
| CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 71.56% |
| CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 72.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00045000 | 2023-11-17 1:57PM EDT | 45.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 31 | 144.63% |
| CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 144.43% |
| CHK240621P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 41 | 94.29% |
| CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 94.24% |
| CHK240621P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 187 | 76.95% |
| CHK240621P00072500 | 2024-05-01 12:28PM EDT | 72.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 500 | 512 | 68.85% |
| CHK240621P00075000 | 2024-05-06 11:56AM EDT | 75.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 201 | 459 | 61.35% |
| CHK240621P00077500 | 2024-05-10 2:55PM EDT | 77.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 100 | 669 | 52.98% |
| CHK240621P00080000 | 2024-05-22 11:58AM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 827 | 32.72% |
| CHK240621P00082500 | 2024-05-23 11:50AM EDT | 82.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 8,358 | 23.98% |
| CHK240621P00085000 | 2024-05-23 3:05PM EDT | 85.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 5 | 3,616 | 20.90% |
| CHK240621P00087500 | 2024-05-23 3:33PM EDT | 87.50 | 1.15 | 0.80 | 1.15 | 0.00 | - | 3 | 309 | 20.83% |
| CHK240621P00090000 | 2024-05-24 11:25AM EDT | 90.00 | 2.05 | 1.05 | 2.20 | -0.05 | -2.38% | 12 | 3,197 | 20.36% |
| CHK240621P00092500 | 2024-05-21 12:38PM EDT | 92.50 | 2.35 | 3.20 | 3.80 | 0.00 | - | 30 | 411 | 20.78% |
| CHK240621P00095000 | 2024-05-23 3:40PM EDT | 95.00 | 6.10 | 3.50 | 7.70 | 0.00 | - | 5 | 5 | 44.19% |
| CHK240621P00100000 | 2024-05-21 10:47AM EDT | 100.00 | 8.40 | 8.20 | 12.50 | 0.00 | - | 6 | 0 | 56.49% |
© 2024 Yahoo. All rights reserved.