CHK - Chesapeake Energy Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK230616C00070000 | 2023-05-30 3:56PM EDT | 70.00 | 6.20 | 11.00 | 13.40 | 0.00 | - | 3 | 7 | 96.97% |
| CHK230616C00075000 | 2023-06-08 1:18PM EDT | 75.00 | 6.60 | 5.90 | 7.30 | -0.23 | -3.37% | 12 | 123 | 67.77% |
| CHK230616C00080000 | 2023-06-08 3:43PM EDT | 80.00 | 2.30 | 2.15 | 2.55 | -0.10 | -4.17% | 65 | 1,473 | 37.26% |
| CHK230616C00085000 | 2023-06-08 2:40PM EDT | 85.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 58 | 1,079 | 35.50% |
| CHK230616C00090000 | 2023-06-08 11:48AM EDT | 90.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 27 | 1,301 | 49.81% |
| CHK230616C00095000 | 2023-06-08 1:53PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 10 | 52 | 57.23% |
| CHK230616C00100000 | 2023-04-27 1:27PM EDT | 100.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 1 | 100.10% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK230616P00065000 | 2023-05-30 9:41AM EDT | 65.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 4 | 1,215 | 91.60% |
| CHK230616P00070000 | 2023-06-07 9:53AM EDT | 70.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 3 | 120 | 54.69% |
| CHK230616P00075000 | 2023-06-07 2:26PM EDT | 75.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 318 | 379 | 46.05% |
| CHK230616P00080000 | 2023-06-08 3:47PM EDT | 80.00 | 0.95 | 0.65 | 1.15 | -0.20 | -17.39% | 169 | 653 | 36.82% |
| CHK230616P00085000 | 2023-06-08 11:47AM EDT | 85.00 | 5.20 | 3.50 | 5.50 | +1.60 | +44.44% | 1 | 77 | 68.97% |
| CHK230616P00100000 | 2023-05-22 9:38AM EDT | 100.00 | 18.90 | 18.10 | 20.20 | 0.00 | - | 1 | 0 | 101.56% |
© 2023 Yahoo. All rights reserved.