Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,732.85 +44.11 (+0.07%) CMC Crypto 200
1,425.28 -3.29 (-0.23%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719C00065000 | 2024-03-14 10:48AM EDT | 65.00 | 20.30 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 62.89% |
| CHK240719C00070000 | 2024-01-30 10:30AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHK240719C00075000 | 2024-03-11 1:24PM EDT | 75.00 | 10.70 | 15.30 | 18.00 | 0.00 | - | 1 | 11 | 62.09% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 8.00 | 10.40 | 0.00 | - | 2 | 7 | 0.00% |
| CHK240719C00080000 | 2024-05-23 3:46PM EDT | 80.00 | 9.90 | 10.00 | 13.70 | 0.00 | - | 1 | 78 | 55.41% |
| CHK240719C00082500 | 2024-05-07 11:59AM EDT | 82.50 | 8.40 | 7.60 | 9.80 | 0.00 | - | 3 | 61 | 34.33% |
| CHK240719C00085000 | 2024-05-21 2:27PM EDT | 85.00 | 7.10 | 5.50 | 9.30 | 0.00 | - | 1 | 1,331 | 45.68% |
| CHK240719C00087500 | 2024-05-31 10:09AM EDT | 87.50 | 5.11 | 5.00 | 5.50 | +1.10 | +27.43% | 1 | 279 | 27.03% |
| CHK240719C00090000 | 2024-05-30 12:15PM EDT | 90.00 | 3.50 | 3.30 | 4.20 | 0.00 | - | 2 | 3,929 | 28.11% |
| CHK240719C00092500 | 2024-05-31 10:57AM EDT | 92.50 | 2.15 | 1.95 | 3.10 | +0.30 | +16.22% | 25 | 289 | 28.61% |
| CHK240719C00095000 | 2024-05-29 1:59PM EDT | 95.00 | 1.56 | 1.30 | 1.60 | +0.61 | +64.21% | 1 | 1,164 | 23.83% |
| CHK240719C00097500 | 2024-05-30 1:19PM EDT | 97.50 | 0.75 | 0.65 | 1.05 | 0.00 | - | 3 | 98 | 24.43% |
| CHK240719C00100000 | 2024-05-21 12:48PM EDT | 100.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 7 | 185 | 25.88% |
| CHK240719C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 6 | 1,140 | 26.71% |
| CHK240719C00110000 | 2024-05-15 9:30AM EDT | 110.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 6 | 56 | 58.57% |
| CHK240719C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | - | 6 | 59.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719P00055000 | 2024-03-07 3:16PM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 103.13% |
| CHK240719P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 88.04% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 78.20% |
| CHK240719P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 3 | 78 | 60.01% |
| CHK240719P00075000 | 2024-04-23 10:49AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 12.50% |
| CHK240719P00077500 | 2024-04-23 10:26AM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 12.50% |
| CHK240719P00080000 | 2024-05-21 3:15PM EDT | 80.00 | 0.27 | 0.15 | 1.25 | 0.00 | - | 1 | 430 | 39.23% |
| CHK240719P00082500 | 2024-05-21 3:15PM EDT | 82.50 | 0.40 | 0.10 | 2.45 | 0.00 | - | 1 | 1,644 | 45.07% |
| CHK240719P00085000 | 2024-05-29 3:59PM EDT | 85.00 | 1.05 | 0.60 | 1.65 | 0.00 | - | 31 | 296 | 30.54% |
| CHK240719P00087500 | 2024-05-29 11:22AM EDT | 87.50 | 1.75 | 1.05 | 1.70 | 0.00 | - | 28 | 386 | 23.94% |
| CHK240719P00090000 | 2024-05-29 1:51PM EDT | 90.00 | 3.10 | 1.70 | 3.20 | 0.00 | - | 7 | 239 | 27.59% |
| CHK240719P00092500 | 2024-04-30 9:42AM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CHK240719P00095000 | 2024-04-05 3:32PM EDT | 95.00 | 8.30 | 7.90 | 11.40 | 0.00 | - | 26 | 23 | 54.85% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 162.11% |
© 2024 Yahoo. All rights reserved.