Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 2024-05-17 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 65.04% |
| CHK240621C00075000 | 2024-02-21 4:15PM EDT | 2024-06-21 | 11.20 | 10.30 | 14.60 | 0.00 | - | 2 | 5 | 62.96% |
| CHK240719C00075000 | 2024-03-11 1:24PM EDT | 2024-07-19 | 10.70 | 15.30 | 18.00 | 0.00 | - | 1 | 11 | 66.42% |
| CHK241018C00075000 | 2024-03-26 12:16PM EDT | 2024-10-18 | 15.05 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 52.25% |
| CHK250117C00075000 | 2024-02-23 3:12PM EDT | 2025-01-17 | 13.56 | 14.10 | 19.00 | 0.00 | - | 1 | 23 | 45.69% |
| CHK260116C00075000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 21.10 | 17.20 | 21.50 | 0.00 | - | 3 | 77 | 35.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.35 | 0.00 | - | 5 | 2,148 | 56.64% |
| CHK240621P00075000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | +0.05 | +29.41% | 4 | 455 | 27.15% |
| CHK240719P00075000 | 2024-04-23 10:49AM EDT | 2024-07-19 | 0.60 | 0.40 | 0.50 | 0.00 | - | 5 | 126 | 25.78% |
| CHK241018P00075000 | 2024-04-26 10:15AM EDT | 2024-10-18 | 1.50 | 1.00 | 3.40 | 0.00 | - | 30 | 106 | 36.39% |
| CHK250117P00075000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 1.90 | 2.60 | 3.00 | 0.00 | - | 10 | 451 | 27.48% |
| CHK260116P00075000 | 2024-03-19 3:03PM EDT | 2026-01-16 | 11.30 | 6.60 | 9.50 | 0.00 | - | 5 | 72 | 35.06% |
© 2024 Yahoo. All rights reserved.