Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00090000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 89 | 2,605 | 32.03% |
| CHK240719C00090000 | 2024-06-14 1:11PM EDT | 2024-07-19 | 0.65 | 0.55 | 0.70 | -0.15 | -18.75% | 6 | 3,963 | 22.68% |
| CHK240816C00090000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 1.60 | 0.00 | 3.70 | -1.90 | -54.29% | 2 | 12 | 40.74% |
| CHK240920C00090000 | 2024-06-13 10:57AM EDT | 2024-09-20 | 2.60 | 2.00 | 2.75 | 0.00 | - | 5 | 10 | 26.77% |
| CHK241018C00090000 | 2024-06-11 10:31AM EDT | 2024-10-18 | 5.20 | 1.60 | 3.50 | 0.00 | - | 50 | 4,622 | 27.52% |
| CHK250117C00090000 | 2024-06-14 10:40AM EDT | 2025-01-17 | 5.00 | 4.50 | 5.00 | -1.30 | -20.63% | 14 | 5,976 | 26.78% |
| CHK260116C00090000 | 2024-06-13 11:00AM EDT | 2026-01-16 | 10.50 | 8.00 | 13.00 | 0.00 | - | 1 | 25 | 35.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00090000 | 2024-06-13 10:00AM EDT | 2024-06-21 | 4.20 | 2.95 | 6.20 | 0.00 | - | 4 | 2,665 | 78.32% |
| CHK240719P00090000 | 2024-06-14 12:46PM EDT | 2024-07-19 | 4.96 | 4.70 | 5.70 | +1.97 | +65.89% | 9 | 244 | 24.51% |
| CHK240816P00090000 | 2024-06-10 1:18PM EDT | 2024-08-16 | 3.80 | 4.10 | 8.00 | 0.00 | - | 5 | 32 | 36.55% |
| CHK240920P00090000 | 2024-06-10 1:19PM EDT | 2024-09-20 | 4.78 | 5.20 | 9.10 | 0.00 | - | - | 5 | 35.66% |
| CHK241018P00090000 | 2024-06-04 2:16PM EDT | 2024-10-18 | 5.50 | 6.80 | 8.00 | 0.00 | - | 112 | 656 | 25.65% |
| CHK250117P00090000 | 2024-06-07 9:30AM EDT | 2025-01-17 | 7.50 | 8.10 | 9.20 | 0.00 | - | 1 | 112 | 24.23% |
| CHK260116P00090000 | 2024-06-13 11:03AM EDT | 2026-01-16 | 13.40 | 11.50 | 16.50 | 0.00 | - | 1 | 3 | 31.91% |
© 2024 Yahoo. All rights reserved.