Canada markets close in 5 hours 5 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.23-0.91 (-1.07%)
As of 10:55AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240621C000500002024-02-21 11:43AM EDT50.0033.0034.0038.900.00-30414.06%
CHK240621C000600002024-01-19 1:31PM EDT60.0017.6017.4021.700.00-330.00%
CHK240621C000650002024-06-13 9:44AM EDT65.0020.8018.9020.300.00-52,300147.27%
CHK240621C000700002024-05-28 3:38PM EDT70.0021.0012.8016.600.00-33119.82%
CHK240621C000750002024-06-04 3:34PM EDT75.0013.408.9011.600.00-57109.86%
CHK240621C000775002024-05-14 1:45PM EDT77.5012.207.109.400.00-200106.59%
CHK240621C000800002024-06-14 10:46AM EDT80.005.474.205.200.00-25266.41%
CHK240621C000825002024-06-04 11:54AM EDT82.505.701.902.900.00-2549.12%
CHK240621C000850002024-06-14 2:47PM EDT85.000.760.000.80-0.36-32.14%11,20128.96%
CHK240621C000875002024-06-17 9:40AM EDT87.500.180.000.20-1.21-87.05%458729.40%
CHK240621C000900002024-06-14 3:39PM EDT90.000.070.000.100.00-892,52936.72%
CHK240621C000925002024-06-14 11:17AM EDT92.500.050.000.20-0.01-16.67%21,44456.06%
CHK240621C000950002024-06-12 10:57AM EDT95.000.190.000.10+0.12+240.00%11,16752.15%
CHK240621C000975002024-06-10 10:58AM EDT97.500.050.000.050.00-41,92655.47%
CHK240621C001000002024-05-31 3:49PM EDT100.000.120.000.500.00-162893.36%
CHK240621C001050002024-05-06 12:52PM EDT105.000.120.000.250.00-115099.61%
CHK240621C001100002023-09-11 2:48PM EDT110.003.201.555.500.00--4275.54%
CHK240621C001150002023-11-22 11:59AM EDT115.001.700.002.150.00-18204.98%
CHK240621C001300002023-10-16 10:54AM EDT130.000.940.050.550.00-48199.61%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240621P000450002023-11-17 1:57PM EDT45.000.200.050.900.00-131324.41%
CHK240621P000550002023-11-13 12:58PM EDT55.000.950.202.950.00-1030318.26%
CHK240621P000600002024-04-29 11:03AM EDT60.000.050.000.050.00-1041119.53%
CHK240621P000650002024-03-27 9:52AM EDT65.000.290.002.200.00-3123196.39%
CHK240621P000700002024-05-23 3:12PM EDT70.000.150.000.750.00-4187113.18%
CHK240621P000725002024-05-01 12:28PM EDT72.500.180.002.150.00-500512132.62%
CHK240621P000750002024-06-04 3:38PM EDT75.000.080.000.100.00-145851.56%
CHK240621P000775002024-05-31 1:16PM EDT77.502.150.000.200.00-10062352.44%
CHK240621P000800002024-06-04 3:38PM EDT80.000.130.000.150.00-182633.99%
CHK240621P000825002024-06-14 2:35PM EDT82.500.150.051.450.00-618,28556.74%
CHK240621P000850002024-06-14 2:47PM EDT85.000.900.001.250.00-1013,63120.41%
CHK240621P000875002024-06-14 3:31PM EDT87.502.502.504.700.00-330668.95%
CHK240621P000900002024-06-13 10:00AM EDT90.004.205.106.500.00-42,06666.02%
CHK240621P000925002024-06-12 3:02PM EDT92.505.087.509.200.00-431389.21%
CHK240621P000950002024-06-07 9:30AM EDT95.007.348.6012.600.00-12135.55%
CHK240621P001000002024-06-03 12:28PM EDT100.009.0013.5017.400.00-160158.59%