Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018C00072500 | 2024-03-22 3:31PM EDT | 72.50 | 16.50 | 14.70 | 18.50 | 0.00 | - | 5 | 5 | 0.00% |
| CHK241018C00075000 | 2024-03-26 12:16PM EDT | 75.00 | 15.05 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 37.05% |
| CHK241018C00080000 | 2024-04-25 2:46PM EDT | 80.00 | 14.22 | 13.20 | 16.00 | 0.00 | - | 2 | 77 | 36.73% |
| CHK241018C00082500 | 2024-04-25 2:46PM EDT | 82.50 | 11.97 | 12.20 | 12.90 | 0.00 | - | 2 | 26 | 29.70% |
| CHK241018C00085000 | 2024-04-15 1:46PM EDT | 85.00 | 8.57 | 10.80 | 11.30 | 0.00 | - | 2 | 3,146 | 29.70% |
| CHK241018C00087500 | 2024-04-26 11:01AM EDT | 87.50 | 8.60 | 7.20 | 9.50 | -0.30 | -3.37% | 705 | 169 | 28.28% |
| CHK241018C00090000 | 2024-04-26 2:07PM EDT | 90.00 | 7.60 | 7.60 | 8.50 | +0.70 | +10.14% | 9 | 3,506 | 29.65% |
| CHK241018C00092500 | 2024-04-26 10:59AM EDT | 92.50 | 5.80 | 6.20 | 6.80 | +0.45 | +8.41% | 41 | 1,248 | 27.64% |
| CHK241018C00095000 | 2024-04-26 11:02AM EDT | 95.00 | 4.80 | 5.10 | 5.60 | -0.10 | -2.04% | 165 | 4,272 | 27.09% |
| CHK241018C00097500 | 2024-04-26 11:01AM EDT | 97.50 | 3.80 | 4.10 | 4.60 | -0.14 | -3.55% | 675 | 4 | 26.80% |
| CHK241018C00100000 | 2024-04-26 11:01AM EDT | 100.00 | 2.95 | 3.30 | 3.70 | -0.50 | -14.49% | 311 | 606 | 26.37% |
| CHK241018C00105000 | 2024-04-24 1:27PM EDT | 105.00 | 1.80 | 1.80 | 2.50 | 0.00 | - | 50 | 133 | 26.58% |
| CHK241018C00110000 | 2024-04-04 3:53PM EDT | 110.00 | 2.00 | 0.95 | 3.10 | 0.00 | - | 5 | 5 | 34.28% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018P00060000 | 2024-03-22 10:50AM EDT | 60.00 | 0.75 | 0.15 | 1.05 | 0.00 | - | 3 | 3 | 47.07% |
| CHK241018P00065000 | 2024-03-25 3:38PM EDT | 65.00 | 0.75 | 0.10 | 2.30 | 0.00 | - | 3 | 7 | 51.03% |
| CHK241018P00070000 | 2024-03-12 11:21AM EDT | 70.00 | 2.30 | 0.70 | 1.70 | 0.00 | - | 3 | 11 | 38.76% |
| CHK241018P00072500 | 2024-04-19 12:44PM EDT | 72.50 | 1.55 | 0.05 | 2.95 | 0.00 | - | 5 | 39 | 43.48% |
| CHK241018P00075000 | 2024-04-26 10:15AM EDT | 75.00 | 1.50 | 0.55 | 2.40 | -1.04 | -40.94% | 30 | 76 | 36.22% |
| CHK241018P00077500 | 2024-04-25 2:42PM EDT | 77.50 | 1.70 | 0.10 | 2.30 | 0.00 | - | 1 | 21 | 31.90% |
| CHK241018P00080000 | 2024-04-22 10:26AM EDT | 80.00 | 2.82 | 1.80 | 3.20 | 0.00 | - | 1 | 101 | 33.01% |
| CHK241018P00082500 | 2024-04-19 2:03PM EDT | 82.50 | 3.90 | 2.20 | 3.00 | 0.00 | - | 1 | 49 | 28.06% |
| CHK241018P00085000 | 2024-04-23 2:13PM EDT | 85.00 | 4.20 | 2.60 | 3.50 | 0.00 | - | 18 | 180 | 26.39% |
| CHK241018P00087500 | 2024-03-13 1:14PM EDT | 87.50 | 8.10 | 5.60 | 6.50 | 0.00 | - | - | 39 | 34.83% |
| CHK241018P00092500 | 2024-04-03 11:47AM EDT | 92.50 | 7.90 | 5.80 | 7.80 | 0.00 | - | 15 | 15 | 29.88% |
© 2024 Yahoo. All rights reserved.