Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00085000 | 2024-05-01 11:09AM EDT | 2024-05-17 | 2.70 | 0.05 | 4.00 | 0.00 | - | 6 | 312 | 46.14% |
| CHK240621C00085000 | 2024-05-03 11:27AM EDT | 2024-06-21 | 3.15 | 3.30 | 4.20 | -0.76 | -19.44% | 6 | 1,205 | 26.29% |
| CHK240719C00085000 | 2024-05-03 10:15AM EDT | 2024-07-19 | 3.70 | 4.30 | 4.60 | -1.20 | -24.49% | 32 | 1,280 | 23.56% |
| CHK241018C00085000 | 2024-05-03 10:43AM EDT | 2024-10-18 | 6.00 | 5.70 | 7.10 | -2.57 | -29.99% | 11 | 3,146 | 26.84% |
| CHK250117C00085000 | 2024-05-01 10:17AM EDT | 2025-01-17 | 9.86 | 8.00 | 8.90 | 0.00 | - | 5 | 223 | 27.92% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 2026-01-16 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 44.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00085000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 1.23 | 0.15 | 1.35 | +0.18 | +17.14% | 14 | 498 | 31.01% |
| CHK240621P00085000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 3.20 | 1.85 | 2.45 | +1.05 | +48.84% | 274 | 406 | 25.65% |
| CHK240719P00085000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.90 | 0.55 | 4.80 | +0.20 | +7.41% | 7 | 245 | 35.62% |
| CHK241018P00085000 | 2024-05-01 12:37PM EDT | 2024-10-18 | 4.00 | 2.90 | 6.70 | 0.00 | - | 2 | 184 | 32.38% |
| CHK250117P00085000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 6.30 | 5.20 | 7.80 | 0.00 | - | 2 | 57 | 29.94% |
© 2024 Yahoo. All rights reserved.