Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117C00040000 | 2024-01-26 4:59PM EDT | 40.00 | 40.50 | 40.00 | 44.50 | 0.00 | - | 6 | 7 | 0.00% |
| CHK250117C00050000 | 2024-02-21 12:33PM EDT | 50.00 | 33.90 | 35.00 | 39.50 | 0.00 | - | 4 | 0 | 0.00% |
| CHK250117C00055000 | 2024-04-26 12:04PM EDT | 55.00 | 37.00 | 35.20 | 40.00 | 0.00 | - | 10 | 45 | 60.08% |
| CHK250117C00060000 | 2024-03-28 11:37AM EDT | 60.00 | 30.25 | 30.60 | 35.40 | 0.00 | - | 11 | 254 | 54.88% |
| CHK250117C00065000 | 2023-07-19 12:25PM EDT | 65.00 | 22.00 | 23.00 | 27.50 | 0.00 | - | 1 | 3 | 26.15% |
| CHK250117C00070000 | 2024-04-25 2:55PM EDT | 70.00 | 23.69 | 23.00 | 24.80 | 0.00 | - | 3 | 46 | 37.35% |
| CHK250117C00075000 | 2024-02-23 3:12PM EDT | 75.00 | 13.56 | 14.10 | 19.00 | 0.00 | - | 1 | 23 | 26.95% |
| CHK250117C00080000 | 2024-04-25 12:50PM EDT | 80.00 | 15.30 | 15.50 | 16.60 | 0.00 | - | 21 | 1,615 | 32.14% |
| CHK250117C00082500 | 2024-04-18 11:11AM EDT | 82.50 | 11.50 | 13.90 | 15.00 | 0.00 | - | 10 | 21 | 32.01% |
| CHK250117C00085000 | 2024-04-23 12:36PM EDT | 85.00 | 10.50 | 12.20 | 13.20 | 0.00 | - | 1 | 223 | 30.81% |
| CHK250117C00087500 | 2024-04-22 11:47AM EDT | 87.50 | 9.00 | 10.80 | 13.90 | 0.00 | - | 1 | 10 | 37.76% |
| CHK250117C00090000 | 2024-04-25 11:53AM EDT | 90.00 | 9.10 | 9.50 | 10.40 | 0.00 | - | 3 | 5,921 | 30.24% |
| CHK250117C00092500 | 2024-04-12 3:44PM EDT | 92.50 | 7.60 | 8.30 | 9.10 | 0.00 | - | 1 | 3 | 29.77% |
| CHK250117C00095000 | 2024-04-24 2:29PM EDT | 95.00 | 6.70 | 7.10 | 7.80 | 0.00 | - | 3 | 166 | 28.99% |
| CHK250117C00100000 | 2024-04-22 3:04PM EDT | 100.00 | 4.50 | 5.20 | 5.80 | 0.00 | - | 71 | 3,863 | 28.36% |
| CHK250117C00105000 | 2024-04-25 1:44PM EDT | 105.00 | 3.50 | 3.60 | 4.20 | 0.00 | - | 33 | 245 | 27.77% |
| CHK250117C00110000 | 2024-04-19 11:00AM EDT | 110.00 | 2.50 | 1.90 | 4.80 | 0.00 | - | 2 | 224 | 34.08% |
| CHK250117C00115000 | 2024-04-01 10:53AM EDT | 115.00 | 2.31 | 1.30 | 2.35 | 0.00 | - | 2 | 17 | 28.16% |
| CHK250117C00120000 | 2024-03-14 11:10AM EDT | 120.00 | 1.05 | 0.75 | 1.55 | 0.00 | - | 2 | 57 | 27.33% |
| CHK250117C00125000 | 2022-12-23 1:34PM EDT | 125.00 | 11.75 | 5.50 | 10.50 | 0.00 | - | 1 | 10 | 56.18% |
| CHK250117C00130000 | 2024-04-12 1:32PM EDT | 130.00 | 0.75 | 0.10 | 0.80 | 0.00 | - | 3 | 6 | 27.54% |
| CHK250117C00135000 | 2023-07-27 9:30AM EDT | 135.00 | 5.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 51.13% |
| CHK250117C00140000 | 2023-06-28 10:15AM EDT | 140.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 37 | 16 | 53.76% |
| CHK250117C00145000 | 2023-08-04 11:30AM EDT | 145.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 55.42% |
| CHK250117C00150000 | 2024-04-18 3:28PM EDT | 150.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 56 | 27.81% |
| CHK250117C00155000 | 2024-01-19 10:39AM EDT | 155.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 267 | 36.34% |
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 | 65.82% |
| CHK250117P00045000 | 2023-07-27 9:30AM EDT | 45.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 74.12% |
| CHK250117P00050000 | 2024-02-20 3:49PM EDT | 50.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 1 | 147 | 53.27% |
| CHK250117P00055000 | 2024-02-23 2:18PM EDT | 55.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 4 | 213 | 56.53% |
| CHK250117P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 0.92 | 0.50 | 0.80 | 0.00 | - | 13 | 1,199 | 35.61% |
| CHK250117P00065000 | 2024-04-26 10:43AM EDT | 65.00 | 1.00 | 0.65 | 1.50 | -0.35 | -25.93% | 1 | 15 | 35.95% |
| CHK250117P00070000 | 2024-04-01 12:34PM EDT | 70.00 | 2.10 | 1.10 | 1.45 | 0.00 | - | 2 | 52 | 29.80% |
| CHK250117P00072500 | 2024-04-22 3:20PM EDT | 72.50 | 2.10 | 1.40 | 1.90 | 0.00 | - | 1 | 6 | 29.68% |
| CHK250117P00075000 | 2024-04-26 11:04AM EDT | 75.00 | 2.20 | 1.85 | 2.35 | -0.10 | -4.35% | 5 | 456 | 29.10% |
| CHK250117P00077500 | 2024-04-19 11:17AM EDT | 77.50 | 3.50 | 0.75 | 2.80 | 0.00 | - | 1 | 165 | 28.17% |
| CHK250117P00080000 | 2024-04-23 9:49AM EDT | 80.00 | 4.30 | 2.85 | 3.40 | 0.00 | - | 2 | 1,066 | 27.58% |
| CHK250117P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 6.30 | 3.70 | 4.90 | 0.00 | - | 2 | 57 | 26.45% |
| CHK250117P00087500 | 2024-04-23 3:56PM EDT | 87.50 | 7.00 | 5.20 | 5.90 | 0.00 | - | 1 | 54 | 26.20% |
| CHK250117P00090000 | 2024-04-08 11:51AM EDT | 90.00 | 7.92 | 5.60 | 9.00 | 0.00 | - | 2 | 4 | 32.42% |
| CHK250117P00092500 | 2024-03-28 3:33PM EDT | 92.50 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 1 | 31.60% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 95.00 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 53.93% |
| CHK250117P00100000 | 2024-04-24 10:08AM EDT | 100.00 | 14.00 | 10.50 | 13.80 | 0.00 | - | 10 | 11 | 28.58% |
| CHK250117P00115000 | 2023-01-26 1:26PM EDT | 115.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | - | 2 | 67.27% |
| 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 | 91.05% |
| CHK250117P00155000 | 2023-11-13 11:53AM EDT | 155.00 | 74.66 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 106.54% |
© 2024 Yahoo. All rights reserved.