Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719C00065000 | 2024-06-04 1:44PM EDT | 65.00 | 24.10 | 17.00 | 20.90 | 0.00 | - | 1 | 1 | 64.16% |
| CHK240719C00070000 | 2024-01-30 10:30AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHK240719C00075000 | 2024-06-21 3:13PM EDT | 75.00 | 8.06 | 7.10 | 11.00 | 0.00 | - | 5 | 11 | 70.17% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 8.00 | 10.40 | 0.00 | - | 2 | 7 | 68.29% |
| CHK240719C00080000 | 2024-06-03 11:17AM EDT | 80.00 | 10.96 | 2.95 | 6.70 | 0.00 | - | 2 | 78 | 55.84% |
| CHK240719C00082500 | 2024-06-25 12:37PM EDT | 82.50 | 2.54 | 2.10 | 3.40 | 0.00 | - | 50 | 75 | 33.01% |
| CHK240719C00085000 | 2024-06-25 3:49PM EDT | 85.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 9 | 1,363 | 23.98% |
| CHK240719C00087500 | 2024-06-24 3:41PM EDT | 87.50 | 0.90 | 0.30 | 0.70 | 0.00 | - | 167 | 720 | 23.90% |
| CHK240719C00090000 | 2024-06-25 3:19PM EDT | 90.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 11 | 3,998 | 22.75% |
| CHK240719C00092500 | 2024-06-24 10:53AM EDT | 92.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 11 | 344 | 28.61% |
| CHK240719C00095000 | 2024-06-25 9:42AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 1,165 | 34.08% |
| CHK240719C00097500 | 2024-06-21 10:43AM EDT | 97.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 113 | 43.85% |
| CHK240719C00100000 | 2024-06-13 1:08PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 37.01% |
| CHK240719C00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 1,140 | 53.13% |
| CHK240719C00110000 | 2024-06-13 3:16PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 55 | 76 | 85.89% |
| CHK240719C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 6 | 70.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719P00055000 | 2024-03-07 3:16PM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 130.27% |
| CHK240719P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 92.82% |
| CHK240719P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 78 | 68.70% |
| CHK240719P00072500 | 2024-06-20 3:44PM EDT | 72.50 | 0.29 | 0.00 | 0.25 | 0.00 | - | - | 10 | 38.33% |
| CHK240719P00075000 | 2024-06-24 12:01PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 128 | 54.00% |
| CHK240719P00077500 | 2024-06-24 9:44AM EDT | 77.50 | 0.21 | 0.10 | 1.30 | 0.00 | - | 1 | 355 | 43.16% |
| CHK240719P00080000 | 2024-06-25 10:16AM EDT | 80.00 | 1.35 | 0.40 | 0.70 | 0.00 | - | 63 | 478 | 24.07% |
| CHK240719P00082500 | 2024-06-25 3:29PM EDT | 82.50 | 1.25 | 1.05 | 1.45 | 0.00 | - | 8 | 6,672 | 23.07% |
| CHK240719P00085000 | 2024-06-24 3:53PM EDT | 85.00 | 1.75 | 2.00 | 2.65 | 0.00 | - | 173 | 4,911 | 21.80% |
| CHK240719P00087500 | 2024-06-21 3:02PM EDT | 87.50 | 4.72 | 2.50 | 5.60 | 0.00 | - | 15 | 360 | 37.77% |
| CHK240719P00090000 | 2024-06-21 2:56PM EDT | 90.00 | 7.21 | 4.50 | 8.60 | 0.00 | - | 2 | 228 | 53.49% |
| CHK240719P00092500 | 2024-06-24 10:00AM EDT | 92.50 | 7.90 | 7.10 | 10.90 | 0.00 | - | 1 | 0 | 59.20% |
| CHK240719P00095000 | 2024-06-13 10:59AM EDT | 95.00 | 9.52 | 9.40 | 13.20 | 0.00 | - | 5 | 2 | 63.92% |
| CHK240719P00097500 | 2024-06-06 12:50PM EDT | 97.50 | 9.40 | 12.10 | 15.60 | 0.00 | - | - | 0 | 69.39% |
| CHK240719P00100000 | 2024-06-17 9:33AM EDT | 100.00 | 14.00 | 14.60 | 18.30 | 0.00 | - | 3 | 0 | 79.13% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 184.20% |
© 2024 Yahoo. All rights reserved.