Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00087500 | 2024-05-10 3:02PM EDT | 2024-05-17 | 0.35 | 0.45 | 0.75 | -1.15 | -76.67% | 35 | 1,608 | 19.24% |
| CHK240621C00087500 | 2024-05-08 10:29AM EDT | 2024-06-21 | 2.80 | 1.80 | 2.00 | 0.00 | - | 3 | 569 | 18.48% |
| CHK240719C00087500 | 2024-05-08 10:32AM EDT | 2024-07-19 | 2.70 | 2.80 | 4.70 | -1.00 | -27.03% | 2 | 269 | 32.07% |
| CHK241018C00087500 | 2024-05-10 11:00AM EDT | 2024-10-18 | 5.30 | 5.10 | 5.60 | -0.30 | -5.36% | 56 | 603 | 25.04% |
| CHK250117C00087500 | 2024-05-03 10:54AM EDT | 2025-01-17 | 6.65 | 6.90 | 7.70 | 0.00 | - | 3 | 16 | 27.31% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 2026-01-16 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00087500 | 2024-05-09 10:59AM EDT | 2024-05-17 | 1.05 | 1.40 | 1.65 | +0.45 | +75.00% | 1 | 167 | 30.13% |
| CHK240621P00087500 | 2024-05-10 11:20AM EDT | 2024-06-21 | 2.55 | 2.40 | 2.70 | +0.74 | +40.88% | 3 | 238 | 21.22% |
| CHK240719P00087500 | 2024-05-10 1:10PM EDT | 2024-07-19 | 3.50 | 3.10 | 3.30 | +1.00 | +40.00% | 8 | 288 | 20.37% |
| CHK241018P00087500 | 2024-03-13 1:14PM EDT | 2024-10-18 | 8.10 | 5.60 | 6.50 | 0.00 | - | - | 39 | 27.31% |
| CHK250117P00087500 | 2024-04-23 3:56PM EDT | 2025-01-17 | 7.00 | 6.40 | 7.30 | 0.00 | - | 1 | 54 | 24.62% |
| CHK260116P00087500 | 2024-05-09 11:55AM EDT | 2026-01-16 | 11.30 | 10.00 | 14.50 | 0.00 | - | 5 | 6 | 31.87% |
© 2024 Yahoo. All rights reserved.