Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHK240419C00080000 | 2024-03-28 10:10AM EDT | 2024-04-19 | 8.40 | 8.60 | 9.80 | +2.50 | +42.37% | 35 | 249 | 47.12% |
CHK240517C00080000 | 2024-03-19 1:56PM EDT | 2024-05-17 | 6.60 | 9.20 | 10.50 | 0.00 | - | 3 | 3,075 | 39.06% |
CHK240621C00080000 | 2024-03-26 2:25PM EDT | 2024-06-21 | 8.40 | 9.60 | 11.70 | 0.00 | - | 2 | 152 | 39.03% |
CHK240719C00080000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 6.82 | 10.60 | 11.40 | 0.00 | - | 2 | 40 | 31.95% |
CHK241018C00080000 | 2024-03-27 2:22PM EDT | 2024-10-18 | 11.80 | 12.20 | 13.40 | 0.00 | - | 2 | 14 | 32.84% |
CHK250117C00080000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 13.80 | 14.00 | 15.60 | 0.00 | - | 2 | 1,394 | 35.19% |
CHK260116C00080000 | 2024-03-05 10:47AM EDT | 2026-01-16 | 16.00 | 17.00 | 22.00 | 0.00 | - | 50 | 90 | 38.51% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHK240419P00080000 | 2024-03-27 2:14PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 10 | 467 | 27.54% |
CHK240517P00080000 | 2024-03-25 10:55AM EDT | 2024-05-17 | 0.95 | 0.45 | 0.85 | 0.00 | - | 15 | 156 | 29.79% |
CHK240621P00080000 | 2024-03-27 2:44PM EDT | 2024-06-21 | 1.40 | 1.00 | 1.50 | 0.00 | - | 5 | 397 | 28.59% |
CHK240719P00080000 | 2024-03-13 11:08AM EDT | 2024-07-19 | 3.21 | 1.30 | 2.00 | 0.00 | - | 1 | 48 | 28.25% |
CHK241018P00080000 | 2024-03-28 12:37PM EDT | 2024-10-18 | 3.01 | 2.65 | 3.30 | -1.39 | -31.59% | 1 | 7 | 27.19% |
CHK250117P00080000 | 2024-03-28 12:21PM EDT | 2025-01-17 | 4.45 | 3.80 | 5.20 | -1.25 | -21.93% | 1 | 1,076 | 29.61% |
CHK260116P00080000 | 2024-01-26 10:38AM EDT | 2026-01-16 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 41.66% |