Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,179.12 -583.63 (-0.87%) CMC Crypto 200
1,402.15 -15.73 (-1.11%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00050000 | 2024-02-21 11:43AM EDT | 50.00 | 33.00 | 34.00 | 38.90 | 0.00 | - | 3 | 0 | 302.83% |
| CHK240621C00060000 | 2024-01-19 1:31PM EDT | 60.00 | 17.60 | 17.40 | 21.70 | 0.00 | - | 3 | 3 | 0.00% |
| CHK240621C00065000 | 2024-06-13 9:44AM EDT | 65.00 | 20.80 | 19.60 | 20.60 | 0.00 | - | 5 | 2,300 | 134.96% |
| CHK240621C00070000 | 2024-05-28 3:38PM EDT | 70.00 | 21.00 | 13.10 | 17.50 | 0.00 | - | 3 | 3 | 83.01% |
| CHK240621C00075000 | 2024-06-04 3:34PM EDT | 75.00 | 13.40 | 8.50 | 12.30 | 0.00 | - | 5 | 7 | 65.04% |
| CHK240621C00077500 | 2024-05-14 1:45PM EDT | 77.50 | 12.20 | 7.10 | 9.40 | 0.00 | - | 20 | 0 | 66.89% |
| CHK240621C00080000 | 2024-06-14 10:46AM EDT | 80.00 | 5.47 | 3.50 | 7.30 | -5.03 | -47.90% | 2 | 50 | 93.12% |
| CHK240621C00082500 | 2024-06-04 11:54AM EDT | 82.50 | 5.70 | 1.50 | 3.10 | 0.00 | - | 2 | 5 | 30.27% |
| CHK240621C00085000 | 2024-06-14 2:47PM EDT | 85.00 | 1.12 | 0.75 | 1.15 | -0.48 | -30.00% | 11 | 1,191 | 22.95% |
| CHK240621C00087500 | 2024-06-12 2:19PM EDT | 87.50 | 1.39 | 0.15 | 0.30 | 0.00 | - | 7 | 587 | 23.05% |
| CHK240621C00090000 | 2024-06-14 3:39PM EDT | 90.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 89 | 2,605 | 27.05% |
| CHK240621C00092500 | 2024-06-14 10:25AM EDT | 92.50 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 8 | 1,446 | 36.91% |
| CHK240621C00095000 | 2024-06-12 10:57AM EDT | 95.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 3 | 1,167 | 51.66% |
| CHK240621C00097500 | 2024-06-10 10:58AM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,926 | 48.44% |
| CHK240621C00100000 | 2024-05-31 3:49PM EDT | 100.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 628 | 86.13% |
| CHK240621C00105000 | 2024-05-06 12:52PM EDT | 105.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 150 | 80.86% |
| CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 226.71% |
| CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 168.60% |
| CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 165.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00045000 | 2023-11-17 1:57PM EDT | 45.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 31 | 277.73% |
| CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 273.34% |
| CHK240621P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 103.91% |
| CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 170.41% |
| CHK240621P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 187 | 134.18% |
| CHK240621P00072500 | 2024-05-01 12:28PM EDT | 72.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 500 | 512 | 116.99% |
| CHK240621P00075000 | 2024-06-04 3:38PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 458 | 52.93% |
| CHK240621P00077500 | 2024-05-31 1:16PM EDT | 77.50 | 2.15 | 0.00 | 0.25 | 0.00 | - | 100 | 623 | 51.27% |
| CHK240621P00080000 | 2024-06-04 3:38PM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 826 | 33.01% |
| CHK240621P00082500 | 2024-06-14 2:35PM EDT | 82.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 61 | 8,345 | 23.78% |
| CHK240621P00085000 | 2024-06-14 2:47PM EDT | 85.00 | 0.90 | 0.65 | 0.95 | +0.35 | +63.64% | 101 | 3,573 | 21.68% |
| CHK240621P00087500 | 2024-06-14 3:31PM EDT | 87.50 | 2.50 | 1.80 | 2.80 | +0.75 | +42.86% | 3 | 307 | 27.10% |
| CHK240621P00090000 | 2024-06-13 10:00AM EDT | 90.00 | 4.20 | 2.95 | 6.20 | 0.00 | - | 4 | 2,665 | 66.16% |
| CHK240621P00092500 | 2024-06-12 3:02PM EDT | 92.50 | 5.08 | 6.20 | 8.80 | 0.00 | - | 4 | 313 | 83.94% |
| CHK240621P00095000 | 2024-06-07 9:30AM EDT | 95.00 | 7.34 | 8.20 | 11.70 | 0.00 | - | 1 | 2 | 108.69% |
| CHK240621P00100000 | 2024-06-03 12:28PM EDT | 100.00 | 9.00 | 12.70 | 16.90 | 0.00 | - | 16 | 0 | 140.19% |
© 2024 Yahoo. All rights reserved.