Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00080000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 8.03 | 7.50 | 11.10 | 0.00 | - | 2 | 3,097 | 60.21% |
| CHK240621C00080000 | 2024-04-11 11:01AM EDT | 2024-06-21 | 8.90 | 9.10 | 11.00 | 0.00 | - | 93 | 245 | 37.44% |
| CHK240719C00080000 | 2024-04-04 1:56PM EDT | 2024-07-19 | 11.95 | 10.10 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| CHK241018C00080000 | 2024-04-22 9:55AM EDT | 2024-10-18 | 11.40 | 11.60 | 12.50 | 0.00 | - | 5 | 95 | 29.32% |
| CHK250117C00080000 | 2024-04-22 11:25AM EDT | 2025-01-17 | 13.50 | 13.60 | 14.20 | 0.00 | - | 1 | 1,388 | 30.46% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 2026-01-16 | 21.00 | 17.20 | 22.00 | 0.00 | - | 5 | 90 | 38.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00080000 | 2024-04-22 11:59AM EDT | 2024-05-17 | 0.28 | 0.10 | 0.30 | 0.00 | - | 3 | 3,827 | 32.23% |
| CHK240621P00080000 | 2024-04-23 11:15AM EDT | 2024-06-21 | 0.80 | 0.70 | 0.80 | 0.00 | - | 13 | 392 | 27.61% |
| CHK240719P00080000 | 2024-04-09 3:54PM EDT | 2024-07-19 | 1.60 | 1.00 | 1.20 | 0.00 | - | 52 | 378 | 26.44% |
| CHK241018P00080000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 2.82 | 2.40 | 2.90 | 0.00 | - | 1 | 101 | 27.70% |
| CHK250117P00080000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 4.30 | 3.90 | 4.20 | 0.00 | - | 2 | 1,066 | 27.68% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 2026-01-16 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 42.84% |
© 2024 Yahoo. All rights reserved.