Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240920C00050000 | 2024-08-05 9:50AM EDT | 50.00 | 21.07 | 19.00 | 22.50 | 0.00 | - | - | 1 | 182.71% |
| CHK240920C00065000 | 2024-08-15 10:14AM EDT | 65.00 | 7.90 | 4.30 | 8.20 | 0.00 | - | 3 | 3 | 92.38% |
| CHK240920C00067500 | 2024-08-15 3:27PM EDT | 67.50 | 6.30 | 2.15 | 5.90 | 0.00 | - | - | 1 | 77.10% |
| CHK240920C00070000 | 2024-09-05 12:10PM EDT | 70.00 | 2.15 | 0.90 | 2.65 | 0.00 | - | 1 | 22 | 41.60% |
| CHK240920C00072500 | 2024-09-06 3:24PM EDT | 72.50 | 1.25 | 0.20 | 2.60 | -0.15 | -10.71% | 18 | 668 | 62.40% |
| CHK240920C00075000 | 2024-09-06 1:36PM EDT | 75.00 | 0.54 | 0.20 | 0.60 | -0.06 | -10.00% | 15 | 408 | 37.16% |
| CHK240920C00077500 | 2024-09-06 3:12PM EDT | 77.50 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 11 | 244 | 35.16% |
| CHK240920C00080000 | 2024-09-06 11:35AM EDT | 80.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 4 | 344 | 46.48% |
| CHK240920C00082500 | 2024-09-04 3:12PM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 52.34% |
| CHK240920C00085000 | 2024-09-05 11:12AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 199 | 62.99% |
| CHK240920C00087500 | 2024-08-14 10:52AM EDT | 87.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 181 | 70.51% |
| CHK240920C00090000 | 2024-08-27 11:51AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 53.91% |
| CHK240920C00092500 | 2024-08-15 11:24AM EDT | 92.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 64.65% |
| CHK240920C00095000 | 2024-08-14 1:17PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 204 | 90.92% |
| CHK240920C00097500 | 2024-06-07 11:43AM EDT | 97.50 | 1.35 | 0.00 | 2.40 | 0.00 | - | 1 | 7 | 139.94% |
| CHK240920C00100000 | 2024-06-26 11:17AM EDT | 100.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 49 | 272 | 142.87% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240920P00060000 | 2024-08-22 3:06PM EDT | 60.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 15 | 16 | 66.31% |
| CHK240920P00065000 | 2024-08-29 12:02PM EDT | 65.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 321 | 49.12% |
| CHK240920P00067500 | 2024-09-04 3:34PM EDT | 67.50 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 4,426 | 60.35% |
| CHK240920P00070000 | 2024-09-06 3:27PM EDT | 70.00 | 1.10 | 1.25 | 2.30 | +0.33 | +42.86% | 30 | 3,103 | 50.93% |
| CHK240920P00072500 | 2024-09-05 10:52AM EDT | 72.50 | 2.05 | 1.85 | 4.20 | 0.00 | - | 40 | 275 | 61.28% |
| CHK240920P00075000 | 2024-09-06 9:35AM EDT | 75.00 | 2.55 | 2.65 | 5.60 | -1.15 | -31.08% | 1 | 79 | 56.20% |
| CHK240920P00077500 | 2024-08-29 10:50AM EDT | 77.50 | 5.35 | 4.70 | 8.30 | 0.00 | - | 1 | 2,519 | 74.37% |
| CHK240920P00080000 | 2024-08-07 2:25PM EDT | 80.00 | 8.67 | 7.70 | 10.60 | 0.00 | - | 2 | 1,310 | 82.18% |
| CHK240920P00082500 | 2024-07-29 3:55PM EDT | 82.50 | 7.30 | 9.80 | 11.50 | 0.00 | - | 21 | 39 | 0.00% |
| CHK240920P00085000 | 2024-08-15 3:46PM EDT | 85.00 | 13.00 | 13.20 | 14.80 | 0.00 | - | 630 | 20 | 79.79% |
| CHK240920P00087500 | 2024-09-05 3:42PM EDT | 87.50 | 16.01 | 14.70 | 17.60 | 0.00 | - | 3 | 17 | 98.78% |
| CHK240920P00090000 | 2024-09-05 3:42PM EDT | 90.00 | 18.53 | 17.10 | 21.10 | 0.00 | - | 3 | 0 | 136.33% |
| CHK240920P00095000 | 2024-08-06 3:48PM EDT | 95.00 | 24.50 | 21.00 | 25.10 | 0.00 | - | - | 0 | 123.34% |
© 2024 Yahoo. All rights reserved.