Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.86 +19.47 (+0.39%) Dow
38,073.11 +169.82 (+0.45%) Nasdaq
15,722.62 +117.14 (+0.75%) Bitcoin USD
59,346.61 +2,438.14 (+4.28%) CMC Crypto 200
1,278.70 +7.95 (+0.63%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 76.86% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 120.56% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 59.67% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 8.80 | 9.50 | 0.00 | - | 21 | 23 | 42.58% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 6.10 | 6.80 | 0.00 | - | 29 | 3,077 | 27.05% |
| CHK240517C00082500 | 2024-05-01 10:40AM EDT | 82.50 | 4.50 | 4.20 | 4.40 | 0.00 | - | 1 | 113 | 21.53% |
| CHK240517C00085000 | 2024-05-01 11:09AM EDT | 85.00 | 2.70 | 2.25 | 2.45 | 0.00 | - | 6 | 312 | 20.87% |
| CHK240517C00087500 | 2024-05-02 11:06AM EDT | 87.50 | 1.20 | 0.95 | 1.10 | -0.15 | -11.11% | 40 | 1,616 | 20.56% |
| CHK240517C00090000 | 2024-05-02 10:08AM EDT | 90.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 2 | 676 | 20.75% |
| CHK240517C00092500 | 2024-05-02 9:40AM EDT | 92.50 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 10 | 774 | 22.27% |
| CHK240517C00095000 | 2024-05-02 10:39AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 11 | 945 | 26.47% |
| CHK240517C00097500 | 2024-05-01 3:07PM EDT | 97.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 203 | 44.04% |
| CHK240517C00100000 | 2024-05-01 3:08PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 92 | 33.59% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 54.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 625 | 602 | 114.26% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 93.75% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 80.62% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 5 | 2,148 | 49.02% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 52.98% |
| CHK240517P00080000 | 2024-05-01 10:40AM EDT | 80.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 3,827 | 28.13% |
| CHK240517P00082500 | 2024-05-01 3:32PM EDT | 82.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 104 | 3,557 | 26.76% |
| CHK240517P00085000 | 2024-05-02 10:56AM EDT | 85.00 | 1.15 | 1.15 | 1.30 | +0.05 | +4.55% | 1 | 486 | 28.05% |
| CHK240517P00087500 | 2024-05-02 11:26AM EDT | 87.50 | 2.45 | 2.45 | 2.60 | +0.20 | +8.89% | 16 | 163 | 29.40% |
| CHK240517P00090000 | 2024-05-02 11:17AM EDT | 90.00 | 4.42 | 4.30 | 4.60 | +0.02 | +0.45% | 2 | 383 | 34.86% |
| CHK240517P00092500 | 2024-05-02 11:17AM EDT | 92.50 | 6.84 | 4.60 | 7.50 | +1.34 | +24.36% | 1 | 142 | 51.90% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 7.10 | 10.60 | 0.00 | - | 5 | 5 | 71.53% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 12.20 | 15.60 | 0.00 | - | 6 | 6 | 54.59% |
© 2024 Yahoo. All rights reserved.