Canada markets close in 58 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.42-0.63 (-0.77%)
As of 03:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK260116C000400002024-04-11 10:51AM EDT40.0045.5044.5049.500.00-11971.55%
CHK260116C000450002024-04-16 10:23AM EDT45.0042.0045.0050.000.00-102588.05%
CHK260116C000500002024-03-21 2:44PM EDT50.0039.3037.0041.000.00--163.00%
CHK260116C000550002024-01-29 2:51PM EDT55.0026.5028.1032.400.00-1348.68%
CHK260116C000600002024-05-14 11:43AM EDT60.0032.5026.5031.000.00-207154.43%
CHK260116C000650002024-02-20 3:22PM EDT65.0021.8024.5029.000.00--156.40%
CHK260116C000700002024-02-20 3:22PM EDT70.0018.9321.1026.000.00-11054.50%
CHK260116C000750002024-04-22 3:47PM EDT75.0021.1019.0023.900.00-37754.72%
CHK260116C000800002024-07-05 1:30PM EDT80.0012.7110.1014.500.00-38935.18%
CHK260116C000850002024-06-24 10:04AM EDT85.0012.477.1011.900.00-12633.70%
CHK260116C000875002024-04-08 9:37AM EDT87.5016.590.000.000.00-121.56%
CHK260116C000900002024-06-20 9:30AM EDT90.009.905.5010.500.00-42334.61%
CHK260116C000925002024-06-04 10:54AM EDT92.5011.356.0011.000.00-7837.85%
CHK260116C000950002024-06-24 3:58PM EDT95.008.854.108.900.00-1634.41%
CHK260116C000975002024-06-11 9:30AM EDT97.5010.104.009.000.00-1236.41%
CHK260116C001000002024-06-11 9:30AM EDT100.009.200.000.000.00-1383.13%
CHK260116C001050002024-07-08 9:30AM EDT105.004.103.706.200.00-3733.69%
CHK260116C001100002024-07-18 12:25PM EDT110.003.801.053.800.00-2014329.35%
CHK260116C001150002024-04-23 9:30AM EDT115.005.970.000.000.00-206.25%
CHK260116C001200002024-05-28 9:30AM EDT120.005.000.005.000.00-12537.59%
CHK260116C001250002024-02-12 10:30AM EDT125.002.352.056.900.00-1545.26%
CHK260116C001300002024-06-20 12:09PM EDT130.002.240.002.350.00-7065632.34%
CHK260116C001350002024-05-08 9:36AM EDT135.002.400.004.900.00-717643.12%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK260116P000400002024-01-08 10:30AM EDT40.000.900.000.000.00--712.50%
CHK260116P000475002024-07-09 12:18PM EDT47.501.500.005.000.00--1255.60%
CHK260116P000500002024-03-20 1:04PM EDT50.001.900.652.500.00-11339.56%
CHK260116P000550002024-03-27 11:18AM EDT55.002.460.202.750.00-5534.94%
CHK260116P000600002024-03-12 1:12PM EDT60.004.301.755.600.00-62040.47%
CHK260116P000650002024-02-22 12:08PM EDT65.005.903.007.500.00-1340.34%
CHK260116P000700002024-07-08 3:31PM EDT70.005.903.908.500.00-12836.72%
CHK260116P000725002024-07-18 2:20PM EDT72.506.664.709.50-0.18-2.63%10136.22%
CHK260116P000750002024-06-24 3:58PM EDT75.007.155.7010.300.00-17334.99%
CHK260116P000800002024-07-09 3:21PM EDT80.009.507.5012.500.00-1233.71%
CHK260116P000825002024-06-28 3:33PM EDT82.5011.009.0014.000.00-5533.84%
CHK260116P000850002024-06-24 10:05AM EDT85.0011.1410.0015.000.00--132.53%
CHK260116P000875002024-05-09 11:55AM EDT87.5011.309.0014.000.00-5626.03%
CHK260116P000900002024-06-13 11:03AM EDT90.0013.4012.0017.000.00-1329.41%
CHK260116P000950002024-05-09 12:31PM EDT95.0015.0013.0017.500.00-6721.36%
CHK260116P001000002024-05-01 12:59PM EDT100.0018.5014.5019.000.00-1011.67%
CHK260116P001100002024-05-23 9:49AM EDT110.0023.2926.5031.500.00--126.56%