NasdaqGS - Delayed Quote • USD
Chesapeake Energy Corporation (CHK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2/21/2024 2:40 PM | 67.5 | 14.80 | 17.00 | 21.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CHK240517C00072500 | 3/1/2024 7:39 PM | 72.5 | 11.43 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CHK240517C00075000 | 2/23/2024 3:30 PM | 75 | 8.57 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CHK240517C00077500 | 4/25/2024 4:37 PM | 77.5 | 13.50 | 12.50 | 17.30 | 0.00 | 0.00% | 21 | 23 | 99.07% |
| CHK240517C00080000 | 4/25/2024 7:52 PM | 80 | 11.70 | 10.00 | 14.90 | 0.00 | 0.00% | 9 | 3,097 | 89.58% |
| CHK240517C00082500 | 4/19/2024 3:19 PM | 82.5 | 6.46 | 7.50 | 11.70 | 0.00 | 0.00% | 2 | 112 | 68.24% |
| CHK240517C00085000 | 4/24/2024 5:44 PM | 85 | 6.00 | 5.10 | 9.10 | 0.00 | 0.00% | 24 | 313 | 56.25% |
| CHK240517C00087500 | 4/26/2024 7:19 PM | 87.5 | 5.08 | 4.90 | 5.60 | 0.78 | 18.14% | 1 | 1,641 | 31.86% |
| CHK240517C00090000 | 4/26/2024 7:11 PM | 90 | 3.00 | 2.95 | 4.30 | -0.10 | -3.23% | 7 | 694 | 36.33% |
| CHK240517C00092500 | 4/26/2024 7:45 PM | 92.5 | 1.93 | 1.85 | 2.10 | 0.08 | 4.32% | 318 | 501 | 26.20% |
| CHK240517C00095000 | 4/26/2024 5:47 PM | 95 | 0.95 | 0.80 | 1.10 | -0.10 | -9.52% | 99 | 892 | 25.42% |
| CHK240517C00097500 | 4/26/2024 3:28 PM | 97.5 | 0.40 | 0.35 | 0.60 | -0.15 | -27.27% | 84 | 113 | 26.47% |
| CHK240517C00100000 | 4/26/2024 7:42 PM | 100 | 0.20 | 0.10 | 0.30 | 0.15 | 300.00% | 7 | 7 | 27.10% |
| CHK240517C00105000 | 4/17/2024 1:42 PM | 105 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 35 | 40.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 4/3/2024 7:52 PM | 65 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 625 | 602 | 115.87% |
| CHK240517P00070000 | 4/3/2024 1:42 PM | 70 | 0.28 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 37 | 96.53% |
| CHK240517P00072500 | 4/23/2024 1:30 PM | 72.5 | 0.10 | 0.10 | 2.20 | 0.00 | 0.00% | 3 | 5 | 89.06% |
| CHK240517P00075000 | 4/19/2024 2:56 PM | 75 | 0.14 | 0.05 | 0.60 | 0.00 | 0.00% | 5 | 2,148 | 56.69% |
| CHK240517P00077500 | 4/25/2024 1:41 PM | 77.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 115 | 51.07% |
| CHK240517P00080000 | 4/22/2024 3:59 PM | 80 | 0.28 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 3,827 | 58.50% |
| CHK240517P00082500 | 4/26/2024 7:39 PM | 82.5 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 3,605 | 30.96% |
| CHK240517P00085000 | 4/26/2024 6:18 PM | 85 | 0.30 | 0.20 | 1.00 | -0.10 | -25.00% | 32 | 429 | 40.60% |
| CHK240517P00087500 | 4/25/2024 6:36 PM | 87.5 | 1.05 | 0.60 | 1.00 | 0.00 | 0.00% | 2 | 135 | 31.30% |
| CHK240517P00090000 | 4/26/2024 6:54 PM | 90 | 1.70 | 1.15 | 3.40 | -0.15 | -8.11% | 8 | 71 | 50.00% |
| CHK240517P00092500 | 4/25/2024 1:55 PM | 92.5 | 3.97 | 2.05 | 2.95 | 0.00 | 0.00% | 6 | 123 | 30.86% |
| CHK240517P00095000 | 4/19/2024 5:51 PM | 95 | 8.20 | 2.30 | 6.40 | 0.00 | 0.00% | 5 | 5 | 53.54% |
| CHK240517P00100000 | 4/10/2024 3:16 PM | 100 | 11.20 | 6.60 | 10.80 | 0.00 | 0.00% | 6 | 6 | 65.55% |
Related Tickers
SWN Southwestern Energy Company
7.71
+0.78%
RRC Range Resources Corporation
37.31
-0.90%
EQT EQT Corporation
40.61
+0.49%
AR Antero Resources Corporation
33.80
+1.23%
APA APA Corporation
32.49
+0.40%
EOG EOG Resources, Inc.
135.70
+0.25%
FANG Diamondback Energy, Inc.
207.76
+0.32%
DVN Devon Energy Corporation
52.71
+0.19%
PXD Pioneer Natural Resources Company
268.87
-2.28%
CTRA Coterra Energy Inc.
28.29
-0.49%