Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,871.21 -2,336.64 (-3.70%) CMC Crypto 200
1,258.41 -99.60 (-7.33%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 195.12% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 159.33% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 59.57% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 9.20 | 10.90 | 0.00 | - | 21 | 23 | 65.04% |
| CHK240517C00080000 | 2024-05-08 3:47PM EDT | 80.00 | 8.35 | 6.00 | 8.80 | 0.00 | - | 2 | 2,978 | 88.09% |
| CHK240517C00082500 | 2024-05-06 11:51AM EDT | 82.50 | 7.16 | 4.30 | 6.30 | 0.00 | - | 3 | 112 | 70.26% |
| CHK240517C00085000 | 2024-05-06 3:42PM EDT | 85.00 | 4.37 | 2.10 | 2.45 | 0.00 | - | 9 | 307 | 21.09% |
| CHK240517C00087500 | 2024-05-10 3:02PM EDT | 87.50 | 0.35 | 0.45 | 0.75 | -1.15 | -76.67% | 35 | 1,608 | 17.97% |
| CHK240517C00090000 | 2024-05-10 3:46PM EDT | 90.00 | 0.08 | 0.05 | 0.10 | -0.33 | -80.49% | 6 | 824 | 16.90% |
| CHK240517C00092500 | 2024-05-10 2:40PM EDT | 92.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 745 | 31.64% |
| CHK240517C00095000 | 2024-05-09 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 945 | 31.25% |
| CHK240517C00097500 | 2024-05-06 10:17AM EDT | 97.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 203 | 82.23% |
| CHK240517C00100000 | 2024-05-06 10:52AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 109 | 45.90% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 35 | 68.56% |
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 | 2.15 | 0.00 | - | 625 | 602 | 167.19% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 101.27% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 119.14% |
| CHK240517P00075000 | 2024-05-06 11:19AM EDT | 75.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 2,147 | 103.52% |
| CHK240517P00077500 | 2024-05-08 3:39PM EDT | 77.50 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 115 | 83.20% |
| CHK240517P00080000 | 2024-05-09 9:55AM EDT | 80.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 3,827 | 35.74% |
| CHK240517P00082500 | 2024-05-08 1:33PM EDT | 82.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 3,565 | 27.74% |
| CHK240517P00085000 | 2024-05-10 3:46PM EDT | 85.00 | 0.40 | 0.25 | 0.60 | +0.20 | +100.00% | 109 | 485 | 27.83% |
| CHK240517P00087500 | 2024-05-09 10:59AM EDT | 87.50 | 1.05 | 1.40 | 1.65 | +0.45 | +75.00% | 1 | 167 | 28.17% |
| CHK240517P00090000 | 2024-05-09 11:04AM EDT | 90.00 | 2.00 | 3.00 | 5.90 | 0.00 | - | 2 | 375 | 53.08% |
| CHK240517P00092500 | 2024-05-02 12:53PM EDT | 92.50 | 6.00 | 5.20 | 8.10 | 0.00 | - | 2 | 140 | 61.91% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 7.00 | 10.60 | 0.00 | - | 5 | 5 | 66.16% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 12.00 | 15.60 | 0.00 | - | 6 | 6 | 88.48% |
© 2024 Yahoo. All rights reserved.