NasdaqGS - Nasdaq Real Time Price • USD
Chesapeake Energy Corporation (CHK)
As of 9:48 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2/21/2024 2:40 PM | 67.5 | 14.80 | 17.00 | 21.90 | 0.00 | 0.00% | 1 | 0 | 97.51% |
| CHK240517C00072500 | 3/1/2024 7:39 PM | 72.5 | 11.43 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 79.25% |
| CHK240517C00075000 | 2/23/2024 3:30 PM | 75 | 8.57 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 5 | 70.65% |
| CHK240517C00077500 | 3/1/2024 5:27 PM | 77.5 | 7.50 | 9.50 | 14.20 | 0.00 | 0.00% | 22 | 31 | 58.74% |
| CHK240517C00080000 | 4/19/2024 7:57 PM | 80 | 8.03 | 6.10 | 10.00 | 0.00 | 0.00% | 2 | 3,097 | 58.64% |
| CHK240517C00082500 | 4/19/2024 3:19 PM | 82.5 | 6.46 | 5.40 | 6.90 | 0.00 | 0.00% | 2 | 112 | 40.43% |
| CHK240517C00085000 | 4/22/2024 1:58 PM | 85 | 4.20 | 2.15 | 4.10 | 0.00 | 0.00% | 2 | 313 | 26.54% |
| CHK240517C00087500 | 4/22/2024 7:47 PM | 87.5 | 3.03 | 0.95 | 2.85 | 0.00 | 0.00% | 6 | 1,642 | 29.05% |
| CHK240517C00090000 | 4/22/2024 7:41 PM | 90 | 2.00 | 1.10 | 1.90 | 0.00 | 0.00% | 60 | 691 | 30.57% |
| CHK240517C00092500 | 4/22/2024 7:23 PM | 92.5 | 1.02 | 0.50 | 0.95 | 0.00 | 0.00% | 135 | 313 | 28.10% |
| CHK240517C00095000 | 4/22/2024 7:58 PM | 95 | 0.45 | 0.20 | 0.50 | 0.00 | 0.00% | 11 | 883 | 28.13% |
| CHK240517C00097500 | 4/22/2024 5:07 PM | 97.5 | 0.25 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 92 | 35.16% |
| CHK240517C00100000 | 4/10/2024 7:26 PM | 100 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 7 | 34.82% |
| CHK240517C00105000 | 4/17/2024 1:42 PM | 105 | 0.15 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 35 | 51.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 4/3/2024 7:52 PM | 65 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | 625 | 602 | 82.47% |
| CHK240517P00070000 | 4/3/2024 1:42 PM | 70 | 0.28 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 37 | 66.16% |
| CHK240517P00072500 | 4/23/2024 1:30 PM | 72.5 | 0.10 | 0.10 | 1.20 | -0.75 | -46.88% | 6 | 5 | 59.57% |
| CHK240517P00075000 | 4/19/2024 2:56 PM | 75 | 0.14 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 2,148 | 51.03% |
| CHK240517P00077500 | 4/18/2024 5:58 PM | 77.5 | 0.26 | 0.05 | 0.75 | 0.00 | 0.00% | 25 | 118 | 45.80% |
| CHK240517P00080000 | 4/22/2024 3:59 PM | 80 | 0.28 | 0.20 | 0.90 | 0.00 | 0.00% | 3 | 3,827 | 40.23% |
| CHK240517P00082500 | 4/22/2024 7:50 PM | 82.5 | 0.54 | 0.55 | 1.50 | 0.00 | 0.00% | 5 | 3,523 | 40.06% |
| CHK240517P00085000 | 4/22/2024 4:37 PM | 85 | 1.10 | 0.50 | 2.70 | 0.00 | 0.00% | 10 | 442 | 44.04% |
| CHK240517P00087500 | 4/22/2024 7:47 PM | 87.5 | 1.97 | 1.40 | 3.90 | 0.00 | 0.00% | 13 | 131 | 44.63% |
| CHK240517P00090000 | 4/19/2024 7:18 PM | 90 | 4.40 | 2.20 | 5.90 | 0.00 | 0.00% | 1 | 58 | 51.32% |
| CHK240517P00092500 | 4/5/2024 7:44 PM | 92.5 | 5.20 | 0.00 | 8.20 | 0.00 | 0.00% | 13 | 116 | 59.38% |
| CHK240517P00095000 | 4/19/2024 5:51 PM | 95 | 8.20 | 5.50 | 10.30 | 0.00 | 0.00% | 5 | 5 | 63.84% |
| CHK240517P00100000 | 4/10/2024 3:16 PM | 100 | 11.20 | 10.80 | 15.20 | 0.00 | 0.00% | 6 | 6 | 78.32% |
Related Tickers
SWN Southwestern Energy Company
7.35
-0.74%
EQT EQT Corporation
38.06
+0.24%
AR Antero Resources Corporation
30.37
0.00%
RRC Range Resources Corporation
36.16
+0.14%
APA APA Corporation
31.98
-1.51%
EOG EOG Resources, Inc.
133.65
-0.19%
HES Hess Corporation
155.66
-0.36%
PXD Pioneer Natural Resources Company
273.07
-0.16%
FANG Diamondback Energy, Inc.
201.25
-0.66%
CTRA Coterra Energy Inc.
27.90
-0.14%