NasdaqGS - Delayed Quote • USD
Chesapeake Energy Corporation (CHK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:22 PM EDT
| 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 | 0.00% |
| CHK240517C00072500 | 3/1/2024 7:39 PM | 72.5 | 11.43 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 65.38% |
| CHK240517C00075000 | 2/23/2024 3:30 PM | 75 | 8.57 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CHK240517C00077500 | 4/25/2024 4:37 PM | 77.5 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| CHK240517C00080000 | 4/25/2024 7:52 PM | 80 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CHK240517C00082500 | 4/19/2024 3:19 PM | 82.5 | 6.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CHK240517C00085000 | 4/24/2024 5:44 PM | 85 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| CHK240517C00087500 | 4/24/2024 7:48 PM | 87.5 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CHK240517C00090000 | 4/25/2024 7:27 PM | 90 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| CHK240517C00092500 | 4/25/2024 7:40 PM | 92.5 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 1.56% |
| CHK240517C00095000 | 4/25/2024 7:54 PM | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 3.13% |
| CHK240517C00097500 | 4/25/2024 7:54 PM | 97.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| CHK240517C00100000 | 4/25/2024 3:00 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| CHK240517C00105000 | 4/17/2024 1:42 PM | 105 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| 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 | 0.00 | 0.00 | 0.00% | 625 | 0 | 25.00% |
| CHK240517P00070000 | 4/3/2024 1:42 PM | 70 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CHK240517P00072500 | 4/23/2024 1:30 PM | 72.5 | 0.10 | 0.10 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CHK240517P00075000 | 4/19/2024 2:56 PM | 75 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CHK240517P00077500 | 4/25/2024 1:41 PM | 77.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CHK240517P00080000 | 4/22/2024 3:59 PM | 80 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| CHK240517P00082500 | 4/25/2024 4:10 PM | 82.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 12.50% |
| CHK240517P00085000 | 4/25/2024 7:08 PM | 85 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| CHK240517P00087500 | 4/25/2024 6:36 PM | 87.5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| CHK240517P00090000 | 4/25/2024 7:47 PM | 90 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 1.56% |
| CHK240517P00092500 | 4/25/2024 1:55 PM | 92.5 | 3.97 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CHK240517P00095000 | 4/19/2024 5:51 PM | 95 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CHK240517P00100000 | 4/10/2024 3:16 PM | 100 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
SWN Southwestern Energy Company
7.65
+0.79%
AR Antero Resources Corporation
33.39
+6.20%
EQT EQT Corporation
40.41
+2.49%
RRC Range Resources Corporation
37.65
-0.32%
APA APA Corporation
32.36
+0.97%
EOG EOG Resources, Inc.
135.36
-0.18%
PXD Pioneer Natural Resources Company
275.15
-0.13%
FANG Diamondback Energy, Inc.
207.10
+0.91%
CTRA Coterra Energy Inc.
28.43
-0.11%
HES Hess Corporation
161.45
+1.46%