Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00095000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 945 | 24.41% |
| CHK240621C00095000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 875 | 20.19% |
| CHK240719C00095000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 1.35 | 0.90 | 1.10 | 0.00 | - | 61 | 1,111 | 21.33% |
| CHK241018C00095000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 3.60 | 2.90 | 3.40 | 0.00 | - | 64 | 4,638 | 25.34% |
| CHK250117C00095000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 5.39 | 4.70 | 5.20 | 0.00 | - | 2 | 191 | 26.69% |
| CHK260116C00095000 | 2024-04-17 3:21PM EDT | 2026-01-16 | 11.85 | 10.10 | 13.40 | 0.00 | - | 5 | 4 | 35.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 2024-05-17 | 8.20 | 5.30 | 8.70 | 0.00 | - | 5 | 5 | 75.24% |
| CHK240621P00095000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 5.20 | 7.20 | 8.90 | 0.00 | - | 1 | 1 | 37.32% |
| CHK240719P00095000 | 2024-04-05 3:32PM EDT | 2024-07-19 | 8.30 | 7.90 | 11.40 | 0.00 | - | 26 | 23 | 46.28% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 2025-01-17 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 49.08% |
| CHK260116P00095000 | 2023-10-10 12:00PM EDT | 2026-01-16 | 20.00 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 45.78% |
© 2024 Yahoo. All rights reserved.