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 | 327.15% |
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 | 145.70% |
CHK240621C00070000 | 2024-05-28 3:38PM EDT | 70.00 | 21.00 | 13.10 | 17.50 | 0.00 | - | 3 | 3 | 89.45% |
CHK240621C00075000 | 2024-06-04 3:34PM EDT | 75.00 | 13.40 | 8.50 | 12.30 | 0.00 | - | 5 | 7 | 70.31% |
CHK240621C00077500 | 2024-05-14 1:45PM EDT | 77.50 | 12.20 | 7.10 | 9.40 | 0.00 | - | 20 | 0 | 72.27% |
CHK240621C00080000 | 2024-06-14 10:46AM EDT | 80.00 | 5.47 | 3.50 | 7.30 | -5.03 | -47.90% | 2 | 50 | 100.59% |
CHK240621C00082500 | 2024-06-04 11:54AM EDT | 82.50 | 5.70 | 1.50 | 3.10 | 0.00 | - | 2 | 5 | 32.72% |
CHK240621C00085000 | 2024-06-14 2:47PM EDT | 85.00 | 1.12 | 0.75 | 1.15 | -0.48 | -30.00% | 11 | 1,191 | 24.81% |
CHK240621C00087500 | 2024-06-12 2:19PM EDT | 87.50 | 1.39 | 0.15 | 0.30 | 0.00 | - | 7 | 587 | 24.90% |
CHK240621C00090000 | 2024-06-14 3:39PM EDT | 90.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 89 | 2,605 | 29.20% |
CHK240621C00092500 | 2024-06-14 10:25AM EDT | 92.50 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 8 | 1,446 | 39.84% |
CHK240621C00095000 | 2024-06-12 10:57AM EDT | 95.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 3 | 1,167 | 55.76% |
CHK240621C00097500 | 2024-06-10 10:58AM EDT | 97.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 1,926 | 58.98% |
CHK240621C00100000 | 2024-05-31 3:49PM EDT | 100.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 628 | 92.97% |
CHK240621C00105000 | 2024-05-06 12:52PM EDT | 105.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 150 | 87.30% |
CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 244.87% |
CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 182.13% |
CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 178.32% |
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 | 300.00% |
CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 295.22% |
CHK240621P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 112.50% |
CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 184.08% |
CHK240621P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 187 | 144.92% |
CHK240621P00072500 | 2024-05-01 12:28PM EDT | 72.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 500 | 512 | 126.37% |
CHK240621P00075000 | 2024-06-04 3:38PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 458 | 50.78% |
CHK240621P00077500 | 2024-05-31 1:16PM EDT | 77.50 | 2.15 | 0.00 | 0.25 | 0.00 | - | 100 | 623 | 55.47% |
CHK240621P00080000 | 2024-06-04 3:38PM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 826 | 35.65% |
CHK240621P00082500 | 2024-06-14 2:35PM EDT | 82.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 61 | 8,345 | 25.68% |
CHK240621P00085000 | 2024-06-14 2:47PM EDT | 85.00 | 0.90 | 0.65 | 0.95 | +0.35 | +63.64% | 101 | 3,573 | 23.39% |
CHK240621P00087500 | 2024-06-14 3:31PM EDT | 87.50 | 2.50 | 1.80 | 2.80 | +0.75 | +42.86% | 3 | 307 | 29.25% |
CHK240621P00090000 | 2024-06-13 10:00AM EDT | 90.00 | 4.20 | 2.95 | 6.20 | 0.00 | - | 4 | 2,665 | 71.48% |
CHK240621P00092500 | 2024-06-12 3:02PM EDT | 92.50 | 5.08 | 6.20 | 8.80 | 0.00 | - | 4 | 313 | 90.67% |
CHK240621P00095000 | 2024-06-07 9:30AM EDT | 95.00 | 7.34 | 8.20 | 11.70 | 0.00 | - | 1 | 2 | 117.38% |
CHK240621P00100000 | 2024-06-03 12:28PM EDT | 100.00 | 9.00 | 12.70 | 16.90 | 0.00 | - | 16 | 0 | 151.37% |