Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHK240419C00085000 | 2024-03-28 3:22PM EDT | 2024-04-19 | 4.40 | 4.20 | 4.70 | +0.74 | +20.22% | 37 | 2,234 | 26.37% |
CHK240517C00085000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 5.70 | 5.60 | 5.90 | +0.76 | +15.38% | 7 | 271 | 28.35% |
CHK240621C00085000 | 2024-03-27 11:01AM EDT | 2024-06-21 | 5.40 | 6.40 | 7.20 | 0.00 | - | 1 | 954 | 30.07% |
CHK240719C00085000 | 2024-03-26 10:08AM EDT | 2024-07-19 | 6.23 | 7.10 | 8.00 | 0.00 | - | 3 | 1,280 | 30.42% |
CHK241018C00085000 | 2024-03-28 3:22PM EDT | 2024-10-18 | 9.50 | 9.00 | 10.20 | +1.50 | +18.75% | 15 | 3,143 | 31.40% |
CHK250117C00085000 | 2024-03-27 9:52AM EDT | 2025-01-17 | 10.20 | 11.00 | 12.40 | 0.00 | - | 1 | 168 | 33.34% |
CHK260116C00085000 | 2024-03-04 10:37AM EDT | 2026-01-16 | 14.00 | 14.50 | 19.50 | 0.00 | - | 8 | 13 | 37.97% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHK240419P00085000 | 2024-03-26 3:49PM EDT | 2024-04-19 | 1.10 | 0.40 | 0.55 | 0.00 | - | 11 | 142 | 21.53% |
CHK240517P00085000 | 2024-03-28 11:33AM EDT | 2024-05-17 | 1.55 | 1.50 | 1.85 | -0.95 | -38.00% | 3 | 334 | 26.49% |
CHK240621P00085000 | 2024-03-28 10:38AM EDT | 2024-06-21 | 2.45 | 2.20 | 3.10 | -0.85 | -25.76% | 7 | 377 | 28.38% |
CHK240719P00085000 | 2024-03-28 1:54PM EDT | 2024-07-19 | 3.20 | 2.60 | 3.50 | -4.00 | -55.56% | 1 | 1 | 26.83% |
CHK241018P00085000 | 2024-03-28 9:46AM EDT | 2024-10-18 | 5.00 | 4.30 | 5.30 | -0.76 | -13.19% | 2 | 142 | 27.19% |
CHK250117P00085000 | 2024-03-21 11:04AM EDT | 2025-01-17 | 7.50 | 4.10 | 8.20 | 0.00 | - | 1 | 55 | 32.15% |