Expand Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117C00040000 | 2024-08-12 1:56PM EDT | 40.00 | 33.60 | 30.70 | 34.80 | 0.00 | - | 1 | 7 | 0.00% |
| CHK250117C00050000 | 2024-02-21 12:33PM EDT | 50.00 | 33.90 | 35.00 | 39.50 | 0.00 | - | 4 | 0 | 127.69% |
| CHK250117C00055000 | 2024-07-16 11:06AM EDT | 55.00 | 29.00 | 17.30 | 21.00 | 0.00 | - | 5 | 26 | 0.00% |
| CHK250117C00060000 | 2024-09-03 9:30AM EDT | 60.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| CHK250117C00065000 | 2024-09-18 2:34PM EDT | 65.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,304 | 0.00% |
| CHK250117C00067500 | 2024-09-18 10:08AM EDT | 67.50 | 9.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHK250117C00070000 | 2024-09-27 3:35PM EDT | 70.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| CHK250117C00072500 | 2024-09-25 11:51AM EDT | 72.50 | 9.97 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CHK250117C00075000 | 2024-09-17 9:49AM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117C00077500 | 2024-09-25 10:06AM EDT | 77.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,113 | 0.00% |
| CHK250117C00080000 | 2024-10-01 2:43PM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 26 | 4,904 | 0.00% |
| CHK250117C00082500 | 2024-10-01 2:44PM EDT | 82.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.78% |
| CHK250117C00085000 | 2024-09-24 12:03PM EDT | 85.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CHK250117C00087500 | 2024-10-01 1:01PM EDT | 87.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 503 | 831 | 3.13% |
| CHK250117C00090000 | 2024-10-01 2:31PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 8,045 | 3.13% |
| CHK250117C00092500 | 2024-09-23 3:13PM EDT | 92.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHK250117C00095000 | 2024-09-26 10:30AM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 269 | 6.25% |
| CHK250117C00097500 | 2024-08-15 2:15PM EDT | 97.50 | 0.50 | 0.00 | 1.95 | 0.00 | - | 2 | 128 | 38.92% |
| CHK250117C00100000 | 2024-09-27 1:24PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 109 | 6,444 | 6.25% |
| CHK250117C00105000 | 2024-08-23 3:55PM EDT | 105.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 241 | 35.91% |
| CHK250117C00110000 | 2024-08-15 9:30AM EDT | 110.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 226 | 33.15% |
| CHK250117C00115000 | 2024-04-01 10:53AM EDT | 115.00 | 2.31 | 0.75 | 1.50 | 0.00 | - | 2 | 17 | 53.59% |
| CHK250117C00120000 | 2024-05-20 3:24PM EDT | 120.00 | 1.62 | 0.00 | 1.20 | 0.00 | - | 5 | 52 | 54.59% |
| CHK250117C00125000 | 2024-04-29 2:30PM EDT | 125.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 20 | 20 | 59.74% |
| CHK250117C00130000 | 2024-04-29 1:27PM EDT | 130.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 3 | 6 | 62.57% |
| CHK250117C00135000 | 2023-07-27 9:30AM EDT | 135.00 | 5.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 79.81% |
| CHK250117C00140000 | 2023-06-28 10:15AM EDT | 140.00 | 2.05 | 0.10 | 5.00 | 0.00 | - | 37 | 16 | 83.94% |
| CHK250117C00145000 | 2024-06-20 12:09PM EDT | 145.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 70.51% |
| CHK250117C00150000 | 2024-07-19 3:43PM EDT | 150.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 58 | 52.34% |
| CHK250117C00155000 | 2024-05-20 3:25PM EDT | 155.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 4 | 265 | 76.29% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117P00040000 | 2024-02-21 12:13PM EDT | 40.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 94.73% |
| CHK250117P00045000 | 2023-07-27 9:30AM EDT | 45.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 106.42% |
| CHK250117P00050000 | 2024-08-28 12:26PM EDT | 50.00 | 0.44 | 0.00 | 2.00 | 0.00 | - | 5 | 154 | 69.29% |
| CHK250117P00055000 | 2024-09-13 1:58PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 12.50% |
| CHK250117P00060000 | 2024-09-20 1:05PM EDT | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,375 | 12.50% |
| CHK250117P00065000 | 2024-09-25 12:15PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 97 | 1,126 | 12.50% |
| CHK250117P00067500 | 2024-09-23 12:34PM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 105 | 55 | 6.25% |
| CHK250117P00070000 | 2024-09-27 1:24PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 106 | 1,417 | 6.25% |
| CHK250117P00072500 | 2024-10-01 11:06AM EDT | 72.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 6.25% |
| CHK250117P00075000 | 2024-09-30 10:48AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 3.13% |
| CHK250117P00077500 | 2024-10-01 11:28AM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 126 | 2,336 | 3.13% |
| CHK250117P00080000 | 2024-10-01 2:43PM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 149 | 999 | 0.78% |
| CHK250117P00082500 | 2024-09-25 12:58PM EDT | 82.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 51 | 36 | 0.00% |
| CHK250117P00085000 | 2024-09-03 9:49AM EDT | 85.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CHK250117P00087500 | 2024-09-23 12:11PM EDT | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 0.00% |
| CHK250117P00090000 | 2024-09-30 2:46PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 86 | 100 | 0.00% |
| CHK250117P00092500 | 2024-03-28 3:33PM EDT | 92.50 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 1 | 0.00% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 95.00 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 55.69% |
| CHK250117P00100000 | 2024-05-03 10:39AM EDT | 100.00 | 16.20 | 9.50 | 13.70 | 0.00 | - | 10 | 11 | 0.00% |
| CHK250117P00115000 | 2023-01-26 1:26PM EDT | 115.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | - | 2 | 66.59% |
| CHK250117P00130000 | 2023-10-17 9:50AM EDT | 130.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117P00150000 | 2023-01-20 12:44PM EDT | 150.00 | 63.09 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 99.11% |
| CHK250117P00155000 | 2023-11-13 11:53AM EDT | 155.00 | 74.66 | 78.60 | 83.40 | 0.00 | - | 2 | 0 | 132.58% |
© 2024 Yahoo. All rights reserved.