![Chesapeake Energy Corporation](/common/images/company/N_CHK.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 33.00 | 37.90 | 0.00 | 35.45 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 30.50 | 35.40 | 0.00 | 32.95 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 28.00 | 32.90 | 0.00 | 30.45 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 25.50 | 30.40 | 0.00 | 27.95 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 20.50 | 25.40 | 0.00 | 22.95 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 15.50 | 20.40 | 0.00 | 17.95 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 10.50 | 15.40 | 0.00 | 12.95 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 5.80 | 10.10 | 11.28 | 7.95 | 0.00 | 0.00 % | 0 | 1 | - |
75.00 | 1.70 | 5.60 | 4.03 | 3.65 | -1.17 | -22.50 % | 1 | 5 | 7/26/2024 |
77.50 | 1.95 | 2.90 | 2.00 | 2.425 | -0.35 | -14.89 % | 33 | 9 | 7/26/2024 |
80.00 | 1.15 | 1.25 | 1.22 | 1.20 | 0.07 | 6.09 % | 54 | 201 | 7/26/2024 |
82.50 | 0.60 | 2.65 | 0.60 | 1.625 | -0.05 | -7.69 % | 10 | 340 | 7/26/2024 |
85.00 | 0.15 | 0.40 | 0.24 | 0.275 | -0.01 | -4.00 % | 452 | 580 | 7/26/2024 |
87.50 | 0.15 | 0.60 | 0.20 | 0.375 | 0.10 | 100.00 % | 50 | 155 | 7/26/2024 |
90.00 | 0.05 | 1.40 | 0.10 | 0.725 | -0.05 | -33.33 % | 4 | 194 | 7/26/2024 |
92.50 | 0.25 | 0.60 | 0.25 | 0.425 | 0.00 | 0.00 % | 0 | 66 | - |
95.00 | 0.10 | 2.15 | 0.10 | 1.125 | 0.00 | 0.00 % | 0 | 14 | - |
97.50 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 0.10 | 0.10 | 0.08 | 0.10 | -0.02 | -20.00 % | 10 | 1 | 7/26/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.20 | 2.15 | 0.20 | 1.175 | 0.00 | 0.00 % | 0 | 3 | - |
65.00 | 0.05 | 0.30 | 0.11 | 0.175 | 0.06 | 120.00 % | 5 | 1 | 7/26/2024 |
70.00 | 0.15 | 0.45 | 0.33 | 0.30 | -0.02 | -5.71 % | 4 | 22 | 7/26/2024 |
75.00 | 0.95 | 3.50 | 1.17 | 2.225 | -0.33 | -22.00 % | 11 | 61 | 7/26/2024 |
77.50 | 0.35 | 3.90 | 1.91 | 2.125 | -0.29 | -13.18 % | 70 | 31 | 7/26/2024 |
80.00 | 3.10 | 5.80 | 4.10 | 4.45 | 0.40 | 10.81 % | 12 | 17,454 | 7/26/2024 |
82.50 | 3.80 | 7.50 | 5.83 | 5.65 | 0.83 | 16.60 % | 47 | 5,692 | 7/26/2024 |
85.00 | 5.80 | 10.10 | 5.00 | 7.95 | 0.00 | 0.00 % | 0 | 33 | - |
87.50 | 8.30 | 12.30 | 8.20 | 10.30 | 0.00 | 0.00 % | 0 | 27 | - |
90.00 | 10.80 | 14.70 | 6.88 | 12.75 | 0.00 | 0.00 % | 0 | 30 | - |
92.50 | 13.00 | 17.90 | 0.00 | 15.45 | 0.00 | 0.00 % | 0 | 0 | - |
95.00 | 15.50 | 20.30 | 0.00 | 17.90 | 0.00 | 0.00 % | 0 | 0 | - |
97.50 | 18.00 | 22.90 | 0.00 | 20.45 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 20.50 | 25.40 | 11.20 | 22.95 | 0.00 | 0.00 % | 0 | 5 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.