NasdaqGS - Nasdaq Real Time Price • USD
Chesapeake Energy Corporation (CHK)
As of 10:35 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 | 66.70% |
| CHK240517C00072500 | 3/1/2024 7:39 PM | 72.5 | 11.43 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 54.20% |
| CHK240517C00075000 | 2/23/2024 3:30 PM | 75 | 8.57 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 5 | 48.68% |
| CHK240517C00077500 | 3/1/2024 5:27 PM | 77.5 | 7.50 | 9.50 | 14.20 | 0.00 | 0.00% | 22 | 31 | 81.18% |
| CHK240517C00080000 | 4/19/2024 7:57 PM | 80 | 8.03 | 7.50 | 10.10 | 0.00 | 0.00% | 2 | 3,097 | 46.29% |
| CHK240517C00082500 | 4/19/2024 3:19 PM | 82.5 | 6.46 | 6.80 | 7.60 | 0.00 | 0.00% | 2 | 112 | 37.53% |
| CHK240517C00085000 | 4/23/2024 3:50 PM | 85 | 4.60 | 4.80 | 5.40 | 0.00 | 0.00% | 2 | 311 | 32.50% |
| CHK240517C00087500 | 4/23/2024 3:06 PM | 87.5 | 2.81 | 3.10 | 3.50 | 0.00 | 0.00% | 8 | 1,642 | 28.98% |
| CHK240517C00090000 | 4/24/2024 2:15 PM | 90 | 1.90 | 1.65 | 2.00 | 0.30 | 18.75% | 4 | 694 | 26.42% |
| CHK240517C00092500 | 4/24/2024 2:17 PM | 92.5 | 1.00 | 0.85 | 1.10 | 0.16 | 19.05% | 2 | 328 | 26.15% |
| CHK240517C00095000 | 4/24/2024 1:30 PM | 95 | 0.50 | 0.35 | 0.50 | 0.03 | 6.38% | 2 | 882 | 25.12% |
| CHK240517C00097500 | 4/22/2024 5:07 PM | 97.5 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 2 | 92 | 29.40% |
| CHK240517C00100000 | 4/10/2024 7:26 PM | 100 | 0.50 | 0.10 | 0.30 | 0.00 | 0.00% | 5 | 7 | 32.52% |
| CHK240517C00105000 | 4/17/2024 1:42 PM | 105 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 35 | 34.18% |
| 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 | 602 | 25.00% |
| CHK240517P00070000 | 4/3/2024 1:42 PM | 70 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 37 | 50.59% |
| CHK240517P00072500 | 4/23/2024 1:30 PM | 72.5 | 0.10 | 0.10 | 1.20 | 0.00 | 0.00% | 3 | 5 | 63.82% |
| CHK240517P00075000 | 4/19/2024 2:56 PM | 75 | 0.14 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 2,148 | 54.59% |
| CHK240517P00077500 | 4/18/2024 5:58 PM | 77.5 | 0.14 | 0.00 | 0.20 | -0.12 | -31.58% | 1 | 118 | 35.30% |
| CHK240517P00080000 | 4/22/2024 3:59 PM | 80 | 0.28 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 3,827 | 28.81% |
| CHK240517P00082500 | 4/23/2024 1:40 PM | 82.5 | 0.65 | 0.30 | 0.45 | 0.00 | 0.00% | 4 | 3,525 | 28.10% |
| CHK240517P00085000 | 4/24/2024 2:19 PM | 85 | 0.76 | 0.70 | 0.90 | -0.34 | -23.61% | 1 | 442 | 27.20% |
| CHK240517P00087500 | 4/24/2024 2:03 PM | 87.5 | 1.75 | 1.50 | 1.70 | -0.35 | -16.67% | 2 | 133 | 26.81% |
| CHK240517P00090000 | 4/19/2024 7:18 PM | 90 | 4.40 | 2.70 | 2.90 | 0.00 | 0.00% | 1 | 58 | 26.51% |
| CHK240517P00092500 | 4/5/2024 7:44 PM | 92.5 | 5.20 | 3.80 | 5.80 | 0.00 | 0.00% | 13 | 116 | 41.70% |
| CHK240517P00095000 | 4/19/2024 5:51 PM | 95 | 8.20 | 5.10 | 8.30 | 0.00 | 0.00% | 5 | 5 | 50.93% |
| CHK240517P00100000 | 4/10/2024 3:16 PM | 100 | 11.20 | 9.30 | 13.30 | 0.00 | 0.00% | 6 | 6 | 66.77% |
Related Tickers
SWN Southwestern Energy Company
7.49
+1.35%
EQT EQT Corporation
39.35
+3.59%
AR Antero Resources Corporation
31.57
+1.77%
RRC Range Resources Corporation
37.38
+2.19%
APA APA Corporation
32.13
+0.22%
EOG EOG Resources, Inc.
135.31
+0.38%
PXD Pioneer Natural Resources Company
274.74
-0.18%
FANG Diamondback Energy, Inc.
206.21
+0.90%
DVN Devon Energy Corporation
52.26
-0.59%
HES Hess Corporation
158.17
+0.78%