Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 2024-05-17 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 32.23% |
| CHK240621C00075000 | 2024-02-21 4:15PM EDT | 2024-06-21 | 11.20 | 10.30 | 14.60 | 0.00 | - | 2 | 5 | 25.24% |
| CHK240719C00075000 | 2024-03-11 1:24PM EDT | 2024-07-19 | 10.70 | 15.30 | 18.00 | 0.00 | - | 1 | 11 | 56.37% |
| CHK241018C00075000 | 2024-03-26 12:16PM EDT | 2024-10-18 | 15.05 | 14.60 | 16.80 | 0.00 | - | 1 | 1 | 32.61% |
| CHK250117C00075000 | 2024-02-23 3:12PM EDT | 2025-01-17 | 13.56 | 14.10 | 19.00 | 0.00 | - | 1 | 23 | 36.37% |
| CHK260116C00075000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 21.10 | 21.00 | 23.70 | 0.00 | - | 3 | 77 | 36.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.35 | 0.00 | - | 5 | 2,148 | 48.24% |
| CHK240621P00075000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 0.55 | 0.20 | 0.40 | 0.00 | - | 7 | 455 | 31.79% |
| CHK240719P00075000 | 2024-04-23 10:49AM EDT | 2024-07-19 | 0.60 | 0.45 | 0.70 | 0.00 | - | 5 | 126 | 30.42% |
| CHK241018P00075000 | 2024-03-22 3:08PM EDT | 2024-10-18 | 2.54 | 1.60 | 2.00 | 0.00 | - | 13 | 76 | 30.57% |
| CHK250117P00075000 | 2024-04-22 1:45PM EDT | 2025-01-17 | 2.70 | 2.40 | 2.75 | 0.00 | - | 2 | 459 | 28.49% |
| CHK260116P00075000 | 2024-03-19 3:03PM EDT | 2026-01-16 | 11.30 | 6.60 | 9.50 | 0.00 | - | 5 | 72 | 36.76% |
© 2024 Yahoo. All rights reserved.