Canada Markets open in 7 hrs 47 mins

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.03+3.14 (+3.66%)
At close: 04:00PM EDT
89.73 +0.70 (+0.79%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220715C000500002021-12-13 1:08AM EDT50.0016.7716.5019.500.00--140.00%
CHK220715C000550002021-11-22 12:53PM EDT55.0011.5011.2012.900.00--40.00%
CHK220715C000600002022-01-03 10:53AM EDT60.009.639.8012.000.00-1170.00%
CHK220715C000650002022-01-04 4:32PM EDT65.008.500.0010.500.00-10500.00%
CHK220715C000700002021-12-27 12:24PM EDT70.005.715.008.000.00-1100.00%
CHK220715C000750002021-12-29 10:37AM EDT75.003.950.005.000.00-3340.00%
CHK220715C000800002021-12-28 1:30PM EDT80.003.200.005.500.00-2200.00%
CHK220715C000850002021-12-02 4:46PM EDT85.002.250.355.000.00--1317.63%
CHK220715C000900002021-12-06 1:37PM EDT90.001.451.552.650.00-4221.49%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220715P000550002021-12-29 4:37PM EDT55.003.701.504.900.00-11521125.29%
CHK220715P000600002021-12-28 2:09PM EDT60.005.583.500.000.00-21388.01%
CHK220715P000650002021-12-02 2:23PM EDT65.0012.056.7010.900.00--23151.00%
CHK220715P000700002021-12-13 1:08AM EDT70.0013.509.1012.000.00--25146.92%
CHK220715P000850002021-12-14 4:03PM EDT85.0026.0021.0023.900.00-25132177.22%