NasdaqGS - Delayed Quote • USD
Chesapeake Energy Corporation (CHK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:28 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 | 98.24% |
| CHK240517C00072500 | 3/1/2024 7:39 PM | 72.5 | 11.43 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 80.05% |
| CHK240517C00075000 | 2/23/2024 3:30 PM | 75 | 8.57 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 5 | 71.41% |
| CHK240517C00077500 | 3/1/2024 5:27 PM | 77.5 | 7.50 | 9.50 | 14.20 | 0.00 | 0.00% | 22 | 31 | 59.84% |
| CHK240517C00080000 | 4/19/2024 7:57 PM | 80 | 8.03 | 5.90 | 10.20 | -1.97 | -19.70% | 2 | 3,095 | 61.40% |
| CHK240517C00082500 | 4/17/2024 3:39 PM | 82.5 | 6.46 | 5.80 | 8.00 | 0.46 | 7.67% | 2 | 110 | 54.46% |
| CHK240517C00085000 | 4/19/2024 7:19 PM | 85 | 3.97 | 4.00 | 4.50 | -0.03 | -0.75% | 22 | 300 | 32.37% |
| CHK240517C00087500 | 4/19/2024 7:33 PM | 87.5 | 2.50 | 2.55 | 2.80 | 0.00 | 0.00% | 519 | 1,124 | 28.91% |
| CHK240517C00090000 | 4/19/2024 7:54 PM | 90 | 1.50 | 1.45 | 1.60 | 0.00 | 0.00% | 32 | 634 | 27.15% |
| CHK240517C00092500 | 4/19/2024 3:06 PM | 92.5 | 0.77 | 0.75 | 1.00 | -0.18 | -18.95% | 5 | 201 | 28.37% |
| CHK240517C00095000 | 4/19/2024 4:44 PM | 95 | 0.42 | 0.40 | 0.50 | -0.04 | -8.70% | 26 | 854 | 27.54% |
| CHK240517C00097500 | 4/18/2024 1:39 PM | 97.5 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 10 | 90 | 28.86% |
| CHK240517C00100000 | 4/10/2024 7:26 PM | 100 | 0.50 | 0.05 | 0.40 | 0.00 | 0.00% | 5 | 7 | 36.23% |
| CHK240517C00105000 | 4/17/2024 1:42 PM | 105 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 35 | 37.11% |
| 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 | 2.15 | 0.00 | 0.00% | 625 | 602 | 90.28% |
| CHK240517P00070000 | 4/3/2024 1:42 PM | 70 | 0.28 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 37 | 63.09% |
| CHK240517P00072500 | 3/4/2024 2:38 PM | 72.5 | 0.85 | 0.10 | 1.20 | 0.00 | 0.00% | 3 | 5 | 55.47% |
| CHK240517P00075000 | 4/19/2024 2:56 PM | 75 | 0.14 | 0.10 | 0.35 | -0.11 | -44.00% | 5 | 2,143 | 40.48% |
| CHK240517P00077500 | 4/18/2024 5:58 PM | 77.5 | 0.26 | 0.20 | 0.35 | 0.00 | 0.00% | 25 | 118 | 33.74% |
| CHK240517P00080000 | 4/18/2024 2:47 PM | 80 | 0.45 | 0.45 | 0.60 | 0.00 | 0.00% | 10 | 3,825 | 31.93% |
| CHK240517P00082500 | 4/19/2024 6:13 PM | 82.5 | 0.90 | 0.90 | 1.15 | -0.20 | -18.18% | 2 | 3,519 | 32.13% |
| CHK240517P00085000 | 4/19/2024 6:19 PM | 85 | 1.79 | 1.30 | 1.75 | -0.01 | -0.56% | 17 | 418 | 29.71% |
| CHK240517P00087500 | 4/19/2024 6:08 PM | 87.5 | 2.80 | 2.50 | 2.90 | -0.05 | -1.75% | 9 | 113 | 30.05% |
| CHK240517P00090000 | 4/15/2024 1:54 PM | 90 | 4.40 | 3.90 | 4.90 | 0.95 | 27.54% | 1 | 59 | 35.86% |
| CHK240517P00092500 | 4/5/2024 7:44 PM | 92.5 | 5.20 | 4.60 | 7.20 | 0.00 | 0.00% | 13 | 116 | 42.75% |
| CHK240517P00100000 | 4/10/2024 3:16 PM | 100 | 11.20 | 10.60 | 15.50 | 0.00 | 0.00% | 6 | 6 | 74.54% |
Related Tickers
SWN Southwestern Energy Company
7.29
+0.14%
EQT EQT Corporation
36.65
+1.19%
AR Antero Resources Corporation
29.29
+1.49%
HES Hess Corporation
154.35
+1.69%
APA APA Corporation
32.36
+0.56%
EOG EOG Resources, Inc.
133.17
+1.07%
FANG Diamondback Energy, Inc.
200.74
+0.57%
COP ConocoPhillips
129.38
+1.23%
DVN Devon Energy Corporation
51.83
+0.78%
PXD Pioneer Natural Resources Company
270.31
+0.87%