Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00090000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 3.00 | 2.95 | 4.30 | -0.10 | -3.23% | 7 | 694 | 35.50% |
| CHK240621C00090000 | 2024-04-26 2:11PM EDT | 2024-06-21 | 4.40 | 4.40 | 4.70 | +0.40 | +10.00% | 3 | 2,278 | 24.93% |
| CHK240719C00090000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 4.62 | 5.40 | 7.50 | 0.00 | - | 2 | 3,842 | 36.66% |
| CHK241018C00090000 | 2024-04-26 2:07PM EDT | 2024-10-18 | 7.60 | 7.60 | 8.50 | +0.70 | +10.14% | 9 | 3,506 | 29.49% |
| CHK250117C00090000 | 2024-04-25 11:53AM EDT | 2025-01-17 | 9.10 | 9.50 | 10.40 | 0.00 | - | 3 | 5,921 | 30.13% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 2026-01-16 | 16.10 | 14.20 | 17.60 | +1.15 | +7.69% | 4 | 18 | 34.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00090000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 1.70 | 1.15 | 3.40 | -0.15 | -8.11% | 8 | 71 | 48.85% |
| CHK240621P00090000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 2.55 | 2.30 | 2.55 | -0.55 | -17.74% | 12 | 3,004 | 24.29% |
| CHK240719P00090000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 3.30 | 1.15 | 3.30 | -1.16 | -26.01% | 13 | 39 | 24.28% |
| CHK250117P00090000 | 2024-04-08 11:51AM EDT | 2025-01-17 | 7.92 | 5.60 | 9.00 | 0.00 | - | 2 | 4 | 32.30% |
© 2024 Yahoo. All rights reserved.