Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00087500 | 2024-06-12 2:19PM EDT | 2024-06-21 | 1.39 | 0.15 | 0.30 | 0.00 | - | 7 | 587 | 27.30% |
| CHK240719C00087500 | 2024-06-14 12:10PM EDT | 2024-07-19 | 1.00 | 1.20 | 1.45 | -0.67 | -40.12% | 6 | 329 | 23.68% |
| CHK240816C00087500 | 2024-06-14 3:29PM EDT | 2024-08-16 | 2.50 | 2.50 | 2.80 | -0.46 | -15.54% | 2 | 11 | 27.47% |
| CHK240920C00087500 | 2024-06-12 11:32AM EDT | 2024-09-20 | 4.70 | 2.75 | 3.70 | 0.00 | - | - | 18 | 27.12% |
| CHK241018C00087500 | 2024-05-30 11:04AM EDT | 2024-10-18 | 7.10 | 3.30 | 4.30 | 0.00 | - | 9 | 669 | 26.92% |
| CHK250117C00087500 | 2024-06-14 10:55AM EDT | 2025-01-17 | 6.20 | 5.60 | 6.10 | -0.20 | -3.13% | 4 | 27 | 27.36% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 2026-01-16 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00087500 | 2024-06-14 3:31PM EDT | 2024-06-21 | 2.50 | 1.80 | 2.80 | +0.75 | +42.86% | 3 | 307 | 32.03% |
| CHK240719P00087500 | 2024-06-14 9:45AM EDT | 2024-07-19 | 2.92 | 2.35 | 3.50 | +0.25 | +9.36% | 2 | 377 | 20.42% |
| CHK240816P00087500 | 2024-06-12 12:45PM EDT | 2024-08-16 | 3.40 | 2.75 | 6.30 | 0.00 | - | 2 | 23 | 35.79% |
| CHK240920P00087500 | 2024-06-12 1:21PM EDT | 2024-09-20 | 4.00 | 5.10 | 5.80 | 0.00 | - | 4 | 15 | 25.64% |
| CHK241018P00087500 | 2024-06-04 3:35PM EDT | 2024-10-18 | 4.50 | 5.50 | 6.40 | 0.00 | - | 3 | 561 | 25.61% |
| CHK250117P00087500 | 2024-06-10 1:11PM EDT | 2025-01-17 | 5.45 | 6.80 | 7.50 | 0.00 | - | 2 | 54 | 23.69% |
| CHK260116P00087500 | 2024-05-09 11:55AM EDT | 2026-01-16 | 11.30 | 9.00 | 14.00 | 0.00 | - | 5 | 6 | 29.67% |
© 2024 Yahoo. All rights reserved.