NasdaqGS - Delayed Quote • USD
Chesapeake Energy Corporation (CHK)
At close: 4:00 PM EDT
After hours: 5:27 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 | 83.59% |
| CHK240517C00072500 | 3/1/2024 7:39 PM | 72.5 | 11.43 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 67.68% |
| CHK240517C00075000 | 2/23/2024 3:30 PM | 75 | 8.57 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 5 | 60.30% |
| CHK240517C00077500 | 3/1/2024 5:27 PM | 77.5 | 7.50 | 9.50 | 14.20 | 0.00 | 0.00% | 22 | 31 | 85.86% |
| CHK240517C00080000 | 4/19/2024 7:57 PM | 80 | 8.03 | 6.90 | 11.30 | 0.00 | 0.00% | 2 | 3,097 | 69.60% |
| CHK240517C00082500 | 4/19/2024 3:19 PM | 82.5 | 6.46 | 4.90 | 8.50 | 0.00 | 0.00% | 2 | 112 | 55.03% |
| CHK240517C00085000 | 4/23/2024 3:50 PM | 85 | 4.60 | 4.40 | 4.90 | 0.40 | 9.52% | 2 | 313 | 30.76% |
| CHK240517C00087500 | 4/23/2024 3:06 PM | 87.5 | 2.81 | 2.70 | 3.10 | -0.22 | -7.26% | 8 | 1,642 | 27.78% |
| CHK240517C00090000 | 4/23/2024 3:39 PM | 90 | 1.60 | 1.50 | 1.75 | -0.40 | -20.00% | 4 | 691 | 25.90% |
| CHK240517C00092500 | 4/23/2024 7:38 PM | 92.5 | 0.84 | 0.75 | 0.90 | -0.18 | -17.65% | 16 | 313 | 25.15% |
| CHK240517C00095000 | 4/23/2024 5:56 PM | 95 | 0.47 | 0.30 | 0.50 | 0.02 | 4.44% | 11 | 883 | 26.27% |
| CHK240517C00097500 | 4/22/2024 5:07 PM | 97.5 | 0.25 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 92 | 26.76% |
| CHK240517C00100000 | 4/10/2024 7:26 PM | 100 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 7 | 30.27% |
| CHK240517C00105000 | 4/17/2024 1:42 PM | 105 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 35 | 34.57% |
| 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 | 0.25 | 0.00 | 0.00% | 625 | 602 | 61.33% |
| CHK240517P00070000 | 4/3/2024 1:42 PM | 70 | 0.28 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 37 | 80.47% |
| CHK240517P00072500 | 4/23/2024 1:30 PM | 72.5 | 0.10 | 0.10 | 2.25 | -0.75 | -88.24% | 3 | 5 | 73.19% |
| CHK240517P00075000 | 4/19/2024 2:56 PM | 75 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 2,148 | 46.68% |
| CHK240517P00077500 | 4/18/2024 5:58 PM | 77.5 | 0.26 | 0.05 | 0.25 | 0.00 | 0.00% | 25 | 118 | 35.06% |
| CHK240517P00080000 | 4/22/2024 3:59 PM | 80 | 0.28 | 0.20 | 0.40 | 0.00 | 0.00% | 3 | 3,827 | 32.30% |
| CHK240517P00082500 | 4/22/2024 7:50 PM | 82.5 | 0.65 | 0.45 | 0.65 | 0.11 | 20.37% | 4 | 3,523 | 29.57% |
| CHK240517P00085000 | 4/22/2024 4:37 PM | 85 | 1.10 | 1.00 | 1.10 | 0.00 | 0.00% | 10 | 442 | 27.32% |
| CHK240517P00087500 | 4/23/2024 2:53 PM | 87.5 | 2.10 | 1.85 | 2.40 | 0.13 | 6.60% | 4 | 131 | 31.42% |
| CHK240517P00090000 | 4/19/2024 7:18 PM | 90 | 4.40 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 58 | 27.91% |
| CHK240517P00092500 | 4/5/2024 7:44 PM | 92.5 | 5.20 | 4.00 | 5.30 | 0.00 | 0.00% | 13 | 116 | 30.62% |
| CHK240517P00095000 | 4/19/2024 5:51 PM | 95 | 8.20 | 5.00 | 8.90 | 0.00 | 0.00% | 5 | 5 | 52.42% |
| CHK240517P00100000 | 4/10/2024 3:16 PM | 100 | 11.20 | 9.50 | 14.40 | 0.00 | 0.00% | 6 | 6 | 74.10% |
Related Tickers
SWN Southwestern Energy Company
7.39
-0.14%
EQT EQT Corporation
37.98
+0.03%
AR Antero Resources Corporation
31.02
+2.14%
RRC Range Resources Corporation
36.58
+1.30%
APA APA Corporation
32.06
-1.26%
EOG EOG Resources, Inc.
134.80
+0.67%
HES Hess Corporation
156.94
+0.45%
PXD Pioneer Natural Resources Company
275.23
+0.63%
FANG Diamondback Energy, Inc.
204.37
+0.88%
CTRA Coterra Energy Inc.
28.13
+0.68%