Canada markets open in 8 hours 54 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.89+0.80 (+0.88%)
At close: 04:00PM EDT
93.95 +2.06 (+2.24%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021C000400002022-03-11 10:30AM EDT40.0039.7951.2054.500.00-10216.31%
CHK221021C000550002022-09-15 1:20PM EDT55.0049.100.000.000.00--00.00%
CHK221021C000600002022-08-15 3:39PM EDT60.0036.8043.0045.300.00-4646337.40%
CHK221021C000650002022-08-15 2:53PM EDT65.0030.1038.9040.300.00-350306.96%
CHK221021C000700002022-09-27 12:42PM EDT70.0022.240.000.000.00-200.00%
CHK221021C000750002022-09-07 11:53AM EDT75.0023.000.000.000.00-600.00%
CHK221021C000800002022-09-27 12:42PM EDT80.0013.390.000.000.00-200.00%
CHK221021C000850002022-09-27 12:42PM EDT85.009.650.000.000.00-200.00%
CHK221021C000900002022-09-27 3:16PM EDT90.006.600.000.000.00-1700.00%
CHK221021C000950002022-09-27 2:59PM EDT95.004.440.000.000.00-2803.13%
CHK221021C001000002022-09-27 3:52PM EDT100.002.400.000.000.00-24106.25%
CHK221021C001050002022-09-27 12:55PM EDT105.001.250.000.000.00-50012.50%
CHK221021C001100002022-09-27 3:33PM EDT110.000.760.000.000.00-19012.50%
CHK221021C001150002022-09-27 1:37PM EDT115.000.360.000.000.00-501025.00%
CHK221021C001200002022-09-27 1:43PM EDT120.000.300.000.000.00-40025.00%
CHK221021C001250002022-09-27 3:29PM EDT125.000.250.000.000.00-2025.00%
CHK221021C001300002022-09-14 11:08AM EDT130.000.500.000.000.00-1025.00%
CHK221021C001350002022-09-27 9:36AM EDT135.000.100.000.000.00-2025.00%
CHK221021C001400002022-07-20 2:01PM EDT140.001.100.002.300.00-1112115.14%
CHK221021C001450002022-09-13 3:52PM EDT145.000.200.000.000.00-1050.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021P000400002022-05-09 12:50PM EDT40.001.220.002.000.00-411218.36%
CHK221021P000450002022-06-30 10:47AM EDT45.001.830.004.800.00--0242.09%
CHK221021P000500002022-08-03 12:38PM EDT50.000.400.000.500.00-24125.98%
CHK221021P000550002022-08-03 3:21PM EDT55.000.800.005.000.00-1086188.67%
CHK221021P000600002022-09-27 2:28PM EDT60.000.150.000.000.00-5025.00%
CHK221021P000650002022-09-21 3:46PM EDT65.000.070.000.000.00-50025.00%
CHK221021P000700002022-09-27 2:14PM EDT70.000.380.000.000.00-1025.00%
CHK221021P000750002022-09-27 2:54PM EDT75.000.650.000.000.00-32012.50%
CHK221021P000800002022-09-27 2:54PM EDT80.001.250.000.000.00-12012.50%
CHK221021P000850002022-09-27 3:42PM EDT85.002.500.000.000.00-4606.25%
CHK221021P000900002022-09-27 3:04PM EDT90.004.100.000.000.00-4501.56%
CHK221021P000950002022-09-27 3:45PM EDT95.007.100.000.000.00-1500.00%
CHK221021P001000002022-09-27 3:01PM EDT100.009.800.000.000.00-200.00%
CHK221021P001050002022-09-27 3:37PM EDT105.0014.300.000.000.00-4000.00%
CHK221021P001100002022-09-23 11:35AM EDT110.0018.500.000.000.00-300.00%
CHK221021P001150002022-09-19 2:13PM EDT115.0014.230.000.000.00-200.00%
CHK221021P001200002022-09-14 2:04PM EDT120.0017.000.000.000.00-500.00%
CHK221021P001250002022-08-18 2:58PM EDT125.0024.4524.3025.300.00-120.00%
CHK221021P001300002022-08-16 3:39PM EDT130.0033.6725.9027.400.00-100.00%
CHK221021P001350002022-09-15 9:51AM EDT135.0032.500.000.000.00-100.00%