CHK - Chesapeake Energy Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:75.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK230616C00075000 | 2023-05-31 3:06PM EDT | 2023-06-16 | 2.87 | 2.80 | 3.10 | +0.52 | +22.13% | 4 | 128 | 38.87% |
| CHK230721C00075000 | 2023-06-01 1:00PM EDT | 2023-07-21 | 5.00 | 4.70 | 5.00 | +0.50 | +11.11% | 1 | 189 | 38.82% |
| CHK231020C00075000 | 2023-05-26 2:26PM EDT | 2023-10-20 | 9.30 | 6.20 | 9.00 | 0.00 | - | 1 | 309 | 44.71% |
| CHK231215C00075000 | 2023-05-16 11:32AM EDT | 2023-12-15 | 11.45 | 7.20 | 10.80 | 0.00 | - | 1 | 13 | 46.08% |
| CHK240119C00075000 | 2023-05-08 10:08AM EDT | 2024-01-19 | 11.00 | 8.00 | 11.70 | 0.00 | - | 5 | 200 | 46.28% |
| CHK250117C00075000 | 2023-05-03 9:36AM EDT | 2025-01-17 | 13.50 | 11.60 | 16.40 | 0.00 | - | 10 | 20 | 41.41% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK230616P00075000 | 2023-06-01 11:05AM EDT | 2023-06-16 | 1.53 | 1.40 | 1.65 | -0.47 | -23.50% | 4 | 498 | 34.82% |
| CHK230721P00075000 | 2023-06-01 10:52AM EDT | 2023-07-21 | 3.20 | 2.95 | 3.20 | -0.30 | -8.57% | 2 | 901 | 33.47% |
| CHK231020P00075000 | 2023-05-23 11:15AM EDT | 2023-10-20 | 3.90 | 4.70 | 7.50 | 0.00 | - | 5 | 385 | 43.12% |
| CHK231215P00075000 | 2023-05-25 1:03PM EDT | 2023-12-15 | 6.50 | 5.80 | 8.80 | 0.00 | - | 1 | 188 | 42.44% |
| CHK240119P00075000 | 2023-05-18 2:05PM EDT | 2024-01-19 | 6.70 | 7.30 | 9.20 | 0.00 | - | 1 | 7,042 | 40.81% |
| CHK250117P00075000 | 2023-06-01 11:52AM EDT | 2025-01-17 | 13.40 | 12.10 | 16.90 | -1.60 | -10.67% | 1 | 5 | 46.03% |
© 2023 Yahoo. All rights reserved.