Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHK240419C00060000 | 2024-02-21 11:32AM EDT | 60.00 | 22.60 | 22.10 | 25.70 | 0.00 | - | 1 | 3 | 73.05% |
CHK240419C00065000 | 2024-02-12 10:30AM EDT | 65.00 | 12.70 | 18.20 | 22.20 | 0.00 | - | 1 | 4 | 88.09% |
CHK240419C00070000 | 2024-02-22 4:25PM EDT | 70.00 | 12.90 | 11.70 | 15.90 | 0.00 | - | 1 | 20 | 80.40% |
CHK240419C00075000 | 2024-03-13 3:23PM EDT | 75.00 | 10.90 | 8.10 | 10.40 | 0.00 | - | 2 | 72 | 54.30% |
CHK240419C00077500 | 2024-03-18 9:30AM EDT | 77.50 | 7.72 | 6.30 | 7.30 | -0.13 | -1.66% | 2 | 868 | 37.21% |
CHK240419C00080000 | 2024-03-15 3:02PM EDT | 80.00 | 4.95 | 4.60 | 5.20 | 0.00 | - | 6 | 254 | 32.74% |
CHK240419C00082500 | 2024-03-18 12:51PM EDT | 82.50 | 3.10 | 2.85 | 3.30 | -0.30 | -8.82% | 4 | 768 | 28.39% |
CHK240419C00085000 | 2024-03-18 3:02PM EDT | 85.00 | 1.70 | 1.60 | 1.90 | -0.24 | -12.37% | 50 | 2,257 | 26.03% |
CHK240419C00087500 | 2024-03-18 3:39PM EDT | 87.50 | 0.85 | 0.75 | 1.00 | -0.23 | -21.30% | 82 | 2,281 | 24.93% |
CHK240419C00090000 | 2024-03-18 3:45PM EDT | 90.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 42 | 2,353 | 23.85% |
CHK240419C00092500 | 2024-03-18 12:54PM EDT | 92.50 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 1 | 83 | 25.10% |
CHK240419C00095000 | 2024-03-12 11:40AM EDT | 95.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 179 | 28.37% |
CHK240419C00100000 | 2024-03-11 11:23AM EDT | 100.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 28.91% |
CHK240419C00105000 | 2024-02-21 4:36PM EDT | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 437 | 39.26% |
CHK240419C00110000 | 2024-02-20 11:44AM EDT | 110.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 50.20% |
CHK240419C00115000 | 2023-11-20 1:35PM EDT | 115.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 83.84% |
CHK240419C00120000 | 2024-02-21 1:16PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 191 | 97 | 71.58% |
CHK240419C00130000 | 2024-02-21 1:11PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 83.59% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHK240419P00050000 | 2024-01-19 10:51AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 78.91% |
CHK240419P00055000 | 2024-01-23 4:29PM EDT | 55.00 | 0.25 | 0.05 | 2.15 | 0.00 | - | 2 | 5 | 111.82% |
CHK240419P00060000 | 2024-03-11 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 57.91% |
CHK240419P00065000 | 2024-03-18 3:56PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 76 | 39.45% |
CHK240419P00070000 | 2024-03-15 1:18PM EDT | 70.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 5,059 | 45.22% |
CHK240419P00072500 | 2024-03-14 3:24PM EDT | 72.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | - | 5 | 39.40% |
CHK240419P00075000 | 2024-03-14 3:22PM EDT | 75.00 | 0.32 | 0.10 | 0.35 | 0.00 | - | 1 | 377 | 29.10% |
CHK240419P00077500 | 2024-03-18 12:49PM EDT | 77.50 | 0.38 | 0.30 | 0.50 | -0.02 | -5.00% | 2 | 239 | 25.15% |
CHK240419P00080000 | 2024-03-18 2:31PM EDT | 80.00 | 0.85 | 0.75 | 0.90 | -0.20 | -19.05% | 5 | 309 | 23.00% |
CHK240419P00082500 | 2024-03-18 3:34PM EDT | 82.50 | 1.55 | 1.50 | 1.70 | -0.07 | -4.32% | 22 | 400 | 21.99% |
CHK240419P00085000 | 2024-03-18 2:08PM EDT | 85.00 | 2.70 | 2.65 | 3.00 | -0.25 | -8.47% | 1 | 109 | 21.67% |
CHK240419P00087500 | 2024-02-21 12:34PM EDT | 87.50 | 6.40 | 4.00 | 5.60 | 0.00 | - | 27 | 142 | 31.67% |
CHK240419P00090000 | 2024-03-15 3:58PM EDT | 90.00 | 6.80 | 4.80 | 8.30 | 0.00 | - | 5 | 220 | 41.75% |
CHK240419P00092500 | 2023-10-31 12:59PM EDT | 92.50 | 9.70 | 11.20 | 15.50 | 0.00 | - | 10 | 16 | 77.69% |