Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 143.99% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 0.00% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 11.80 | 12.40 | 0.00 | - | 21 | 23 | 54.00% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 9.30 | 9.80 | 0.00 | - | 29 | 3,077 | 38.48% |
| CHK240517C00082500 | 2024-05-06 11:51AM EDT | 82.50 | 7.16 | 6.70 | 7.50 | 0.00 | - | 3 | 112 | 38.87% |
| CHK240517C00085000 | 2024-05-06 3:42PM EDT | 85.00 | 4.37 | 4.30 | 5.50 | 0.00 | - | 9 | 307 | 40.87% |
| CHK240517C00087500 | 2024-05-06 9:52AM EDT | 87.50 | 2.80 | 2.15 | 3.50 | 0.00 | - | 15 | 1,610 | 36.33% |
| CHK240517C00090000 | 2024-05-06 2:45PM EDT | 90.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 40 | 831 | 17.58% |
| CHK240517C00092500 | 2024-05-06 3:59PM EDT | 92.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 29 | 747 | 19.39% |
| CHK240517C00095000 | 2024-05-06 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 945 | 21.88% |
| CHK240517C00097500 | 2024-05-06 10:17AM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 25.78% |
| CHK240517C00100000 | 2024-05-06 10:52AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 109 | 32.03% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 55.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 625 | 602 | 151.95% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 94.73% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 57.81% |
| CHK240517P00075000 | 2024-05-06 11:19AM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2,147 | 73.24% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 115 | 56.74% |
| CHK240517P00080000 | 2024-05-06 11:19AM EDT | 80.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 3,827 | 38.48% |
| CHK240517P00082500 | 2024-05-06 9:41AM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,565 | 29.88% |
| CHK240517P00085000 | 2024-05-06 1:30PM EDT | 85.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 4 | 496 | 25.15% |
| CHK240517P00087500 | 2024-05-07 10:15AM EDT | 87.50 | 0.56 | 0.60 | 0.75 | -0.19 | -25.33% | 2 | 163 | 26.37% |
| CHK240517P00090000 | 2024-05-03 3:18PM EDT | 90.00 | 4.74 | 1.75 | 3.50 | 0.00 | - | 12 | 376 | 53.81% |
| CHK240517P00092500 | 2024-05-02 12:53PM EDT | 92.50 | 6.00 | 3.60 | 3.80 | 0.00 | - | 2 | 140 | 33.47% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 4.10 | 7.30 | 0.00 | - | 5 | 5 | 64.45% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 9.00 | 12.70 | 0.00 | - | 6 | 6 | 54.30% |
© 2024 Yahoo. All rights reserved.