NasdaqGS - Nasdaq Real Time Price • USD
Chesapeake Energy Corporation (CHK)
As of 10:03 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 | 0.00% |
| CHK240517C00072500 | 3/1/2024 7:39 PM | 72.5 | 11.43 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 89.99% |
| CHK240517C00075000 | 2/23/2024 3:30 PM | 75 | 8.57 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CHK240517C00077500 | 3/1/2024 5:27 PM | 77.5 | 7.50 | 9.50 | 14.20 | 0.00 | 0.00% | 22 | 31 | 67.24% |
| CHK240517C00080000 | 4/19/2024 7:57 PM | 80 | 8.03 | 9.00 | 12.10 | 0.00 | 0.00% | 2 | 3,097 | 64.38% |
| CHK240517C00082500 | 4/19/2024 3:19 PM | 82.5 | 6.46 | 7.00 | 10.40 | 0.00 | 0.00% | 2 | 112 | 65.60% |
| CHK240517C00085000 | 4/24/2024 5:44 PM | 85 | 6.00 | 4.30 | 6.40 | 0.00 | 0.00% | 24 | 313 | 34.69% |
| CHK240517C00087500 | 4/24/2024 7:48 PM | 87.5 | 4.30 | 3.60 | 4.10 | 0.00 | 0.00% | 3 | 1,641 | 27.52% |
| CHK240517C00090000 | 4/25/2024 1:43 PM | 90 | 2.55 | 2.10 | 2.60 | 0.15 | 6.25% | 10 | 700 | 27.10% |
| CHK240517C00092500 | 4/24/2024 7:59 PM | 92.5 | 1.55 | 1.20 | 1.45 | 0.00 | 0.00% | 117 | 403 | 26.12% |
| CHK240517C00095000 | 4/24/2024 6:04 PM | 95 | 0.70 | 0.15 | 1.15 | 0.00 | 0.00% | 17 | 882 | 31.45% |
| CHK240517C00097500 | 4/24/2024 7:44 PM | 97.5 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | 42 | 110 | 42.73% |
| CHK240517C00100000 | 4/25/2024 1:42 PM | 100 | 0.24 | 0.05 | 0.30 | 0.14 | 140.00% | 4 | 8 | 30.27% |
| CHK240517C00105000 | 4/17/2024 1:42 PM | 105 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 35 | 34.96% |
| 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 | 1.35 | 0.00 | 0.00% | 625 | 602 | 94.19% |
| CHK240517P00070000 | 4/3/2024 1:42 PM | 70 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 37 | 53.91% |
| CHK240517P00072500 | 4/23/2024 1:30 PM | 72.5 | 0.10 | 0.10 | 2.20 | 0.00 | 0.00% | 3 | 5 | 80.52% |
| CHK240517P00075000 | 4/19/2024 2:56 PM | 75 | 0.14 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 2,148 | 58.69% |
| CHK240517P00077500 | 4/24/2024 1:47 PM | 77.5 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 117 | 36.43% |
| CHK240517P00080000 | 4/22/2024 3:59 PM | 80 | 0.28 | 0.05 | 0.25 | 0.00 | 0.00% | 3 | 3,827 | 33.84% |
| CHK240517P00082500 | 4/25/2024 1:46 PM | 82.5 | 0.25 | 0.25 | 0.35 | -0.02 | -6.90% | 100 | 3,535 | 29.64% |
| CHK240517P00085000 | 4/24/2024 5:02 PM | 85 | 0.70 | 0.45 | 0.70 | 0.00 | 0.00% | 13 | 430 | 28.59% |
| CHK240517P00087500 | 4/24/2024 6:19 PM | 87.5 | 1.39 | 0.75 | 1.40 | 0.00 | 0.00% | 84 | 135 | 28.76% |
| CHK240517P00090000 | 4/24/2024 7:34 PM | 90 | 1.00 | 1.35 | 3.00 | 0.00 | 0.00% | 5 | 61 | 34.89% |
| CHK240517P00092500 | 4/24/2024 6:03 PM | 92.5 | 3.72 | 3.40 | 3.90 | 0.00 | 0.00% | 7 | 123 | 29.03% |
| CHK240517P00095000 | 4/19/2024 5:51 PM | 95 | 8.20 | 4.60 | 7.30 | 0.00 | 0.00% | 5 | 5 | 49.32% |
| CHK240517P00100000 | 4/10/2024 3:16 PM | 100 | 11.20 | 7.90 | 12.20 | 0.00 | 0.00% | 6 | 6 | 64.94% |
Related Tickers
SWN Southwestern Energy Company
7.56
-0.40%
AR Antero Resources Corporation
32.65
+3.85%
EQT EQT Corporation
39.37
-0.15%
RRC Range Resources Corporation
37.95
+0.48%
APA APA Corporation
31.69
-1.12%
EOG EOG Resources, Inc.
134.24
-1.00%
PXD Pioneer Natural Resources Company
273.71
-0.66%
FANG Diamondback Energy, Inc.
204.03
-0.59%
CTRA Coterra Energy Inc.
28.16
-1.05%
HES Hess Corporation
158.82
-0.19%