Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00050000 | 2024-02-21 11:43AM EDT | 50.00 | 33.00 | 34.00 | 38.90 | 0.00 | - | 3 | 0 | 0.00% |
| CHK240621C00060000 | 2024-01-19 1:31PM EDT | 60.00 | 17.60 | 17.40 | 21.70 | 0.00 | - | 3 | 3 | 0.00% |
| CHK240621C00065000 | 2024-04-11 10:10AM EDT | 65.00 | 23.45 | 24.90 | 28.80 | 0.00 | - | 1 | 2,309 | 82.64% |
| CHK240621C00070000 | 2024-01-29 10:30AM EDT | 70.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CHK240621C00075000 | 2024-02-21 4:15PM EDT | 75.00 | 11.20 | 10.30 | 14.60 | 0.00 | - | 2 | 5 | 0.00% |
| CHK240621C00077500 | 2024-04-11 3:57PM EDT | 77.50 | 11.00 | 12.50 | 17.40 | 0.00 | - | 2 | 26 | 62.21% |
| CHK240621C00080000 | 2024-04-11 11:01AM EDT | 80.00 | 8.90 | 10.00 | 14.80 | 0.00 | - | 93 | 245 | 54.41% |
| CHK240621C00082500 | 2024-04-15 12:00PM EDT | 82.50 | 8.00 | 9.20 | 11.30 | 0.00 | - | 2 | 37 | 38.36% |
| CHK240621C00085000 | 2024-04-24 10:47AM EDT | 85.00 | 5.80 | 6.10 | 10.20 | 0.00 | - | 2 | 1,354 | 44.01% |
| CHK240621C00087500 | 2024-04-23 9:43AM EDT | 87.50 | 3.46 | 5.80 | 6.50 | 0.00 | - | 2 | 560 | 27.28% |
| CHK240621C00090000 | 2024-04-26 2:11PM EDT | 90.00 | 4.40 | 4.40 | 4.70 | +0.40 | +10.00% | 3 | 2,278 | 25.37% |
| CHK240621C00092500 | 2024-04-26 3:19PM EDT | 92.50 | 3.08 | 2.80 | 3.30 | +0.11 | +3.70% | 1 | 282 | 24.61% |
| CHK240621C00095000 | 2024-04-26 2:44PM EDT | 95.00 | 2.05 | 1.90 | 2.30 | +0.15 | +7.89% | 2 | 548 | 24.72% |
| CHK240621C00097500 | 2024-04-26 12:53PM EDT | 97.50 | 1.25 | 1.20 | 1.80 | +0.01 | +0.81% | 10 | 1,895 | 26.83% |
| CHK240621C00100000 | 2024-04-25 3:27PM EDT | 100.00 | 0.75 | 0.65 | 0.95 | 0.00 | - | 6 | 165 | 24.32% |
| CHK240621C00105000 | 2024-04-26 2:36PM EDT | 105.00 | 0.30 | 0.20 | 0.40 | +0.07 | +30.43% | 1 | 147 | 25.24% |
| CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 64.56% |
| CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 59.86% |
| CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 55.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00045000 | 2023-11-17 1:57PM EDT | 45.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 31 | 107.91% |
| CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 108.40% |
| CHK240621P00060000 | 2024-04-26 2:30PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 3 | 44 | 50.59% |
| CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 72.07% |
| CHK240621P00070000 | 2024-04-24 11:29AM EDT | 70.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 75 | 187 | 60.45% |
| CHK240621P00072500 | 2024-04-16 3:34PM EDT | 72.50 | 0.48 | 0.00 | 2.30 | 0.00 | - | 7 | 12 | 55.03% |
| CHK240621P00075000 | 2024-04-19 1:17PM EDT | 75.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 7 | 455 | 35.65% |
| CHK240621P00077500 | 2024-04-17 10:03AM EDT | 77.50 | 0.80 | 0.20 | 0.30 | 0.00 | - | 15 | 71 | 29.93% |
| CHK240621P00080000 | 2024-04-26 1:48PM EDT | 80.00 | 0.45 | 0.30 | 0.45 | -0.35 | -43.75% | 5 | 392 | 28.32% |
| CHK240621P00082500 | 2024-04-26 11:57AM EDT | 82.50 | 0.70 | 0.55 | 0.70 | -0.69 | -49.64% | 10 | 381 | 27.05% |
| CHK240621P00085000 | 2024-04-22 3:25PM EDT | 85.00 | 2.00 | 0.85 | 1.05 | 0.00 | - | 3 | 401 | 25.60% |
| CHK240621P00087500 | 2024-04-26 11:02AM EDT | 87.50 | 1.80 | 1.35 | 1.70 | -1.24 | -40.79% | 2 | 234 | 25.34% |
| CHK240621P00090000 | 2024-04-26 1:48PM EDT | 90.00 | 2.55 | 2.30 | 2.55 | -0.55 | -17.74% | 12 | 3,004 | 24.73% |
| CHK240621P00092500 | 2024-04-26 3:10PM EDT | 92.50 | 3.70 | 3.40 | 3.80 | -2.30 | -38.33% | 6 | 107 | 25.04% |
© 2024 Yahoo. All rights reserved.