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 | 0.00% |
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 | 12.50 | 17.30 | 0.00 | - | 21 | 23 | 51.12% |
CHK240517C00080000 | 2024-04-25 3:52PM EDT | 80.00 | 11.70 | 10.00 | 14.90 | 0.00 | - | 9 | 3,097 | 91.80% |
CHK240517C00082500 | 2024-04-19 11:19AM EDT | 82.50 | 6.46 | 7.50 | 11.70 | 0.00 | - | 2 | 112 | 69.92% |
CHK240517C00085000 | 2024-04-24 1:44PM EDT | 85.00 | 6.00 | 5.10 | 9.10 | 0.00 | - | 24 | 313 | 57.64% |
CHK240517C00087500 | 2024-04-26 3:19PM EDT | 87.50 | 5.08 | 4.90 | 5.60 | +0.78 | +18.14% | 1 | 1,641 | 32.64% |
CHK240517C00090000 | 2024-04-26 3:11PM EDT | 90.00 | 3.00 | 2.95 | 4.30 | -0.10 | -3.23% | 7 | 694 | 37.23% |
CHK240517C00092500 | 2024-04-26 3:45PM EDT | 92.50 | 1.93 | 1.85 | 2.10 | +0.08 | +4.32% | 318 | 501 | 26.86% |
CHK240517C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 0.95 | 0.80 | 1.10 | -0.10 | -9.52% | 99 | 892 | 26.05% |
CHK240517C00097500 | 2024-04-26 11:28AM EDT | 97.50 | 0.40 | 0.35 | 0.60 | -0.15 | -27.27% | 84 | 113 | 27.15% |
CHK240517C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 0.20 | 0.10 | 0.30 | +0.15 | +300.00% | 7 | 7 | 27.74% |
CHK240517C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 35 | 41.85% |
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 | 118.75% |
CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 98.93% |
CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.10 | 2.20 | 0.00 | - | 3 | 5 | 91.26% |
CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 5 | 2,148 | 58.11% |
CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 52.34% |
CHK240517P00080000 | 2024-04-22 11:59AM EDT | 80.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 3 | 3,827 | 59.94% |
CHK240517P00082500 | 2024-04-26 3:39PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 3,605 | 31.74% |
CHK240517P00085000 | 2024-04-26 2:18PM EDT | 85.00 | 0.30 | 0.20 | 1.00 | -0.10 | -25.00% | 32 | 429 | 41.60% |
CHK240517P00087500 | 2024-04-25 2:36PM EDT | 87.50 | 1.05 | 0.60 | 1.00 | 0.00 | - | 2 | 135 | 32.06% |
CHK240517P00090000 | 2024-04-26 2:18PM EDT | 90.00 | 1.70 | 1.15 | 3.40 | -0.15 | -8.11% | 8 | 71 | 51.25% |
CHK240517P00092500 | 2024-04-25 9:55AM EDT | 92.50 | 3.97 | 2.05 | 2.95 | 0.00 | - | 6 | 123 | 31.62% |
CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 2.30 | 6.40 | 0.00 | - | 5 | 5 | 54.86% |
CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 6.60 | 10.80 | 0.00 | - | 6 | 6 | 67.19% |