Canada markets open in 55 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.54-1.83 (-2.98%)
At close: 04:00PM EST
59.99 +0.45 (+0.76%)
Pre-Market: 07:21AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220121C000005002020-04-14 2:59PM EST0.500.040.000.000.00-34,83500.00%
CHK220121C000010002020-04-14 2:48PM EST1.000.020.000.000.00-2,88200.00%
CHK220121C000015002020-04-14 12:31PM EST1.500.050.000.000.00-27000.00%
CHK220121C000020002020-04-14 2:48PM EST2.000.010.000.000.00-33500.00%
CHK220121C000025002020-04-14 2:57PM EST2.500.010.000.000.00-1200.00%
CHK220121C000030002020-06-26 11:40AM EST3.009.000.000.000.00-1000.00%
CHK220121C000035002020-04-14 2:45PM EST3.500.010.000.000.00-100.00%
CHK220121C000040002020-04-14 2:45PM EST4.000.010.000.000.00-1400.00%
CHK220121C000050002020-06-25 2:23PM EST5.007.700.000.000.00-1500.00%
CHK220121C000080002020-06-12 8:42AM EST8.0014.800.000.000.00-2110.00%
CHK220121C000100002020-06-26 8:31AM EST10.004.650.000.000.00-500.00%
CHKAQ220121C000130002020-12-04 12:03PM EST13.000.050.000.500.00-4750.00%
CHK220121C000150002020-06-26 12:19PM EST15.002.500.000.000.00-400.00%
CHK220121C000170002020-06-26 10:16AM EST17.001.750.000.000.00-2200.00%
CHK220121C000200002020-06-26 10:14AM EST20.001.250.000.000.00-1600.00%
CHKAQ220121C000220002020-07-10 10:32AM EST22.002.550.210.950.00--3230.00%
CHK220121C000250002020-06-23 2:34PM EST25.002.080.000.000.00-100.00%
CHKAQ220121C000300002021-01-07 9:31AM EST30.000.010.000.500.00-22480.00%
CHK220121C000350002021-11-22 12:35PM EST35.0025.310.000.000.00-24000.00%
CHKAQ220121C000400002020-12-10 3:16PM EST40.000.050.000.500.00-2430.00%
CHK220121C000450002021-10-25 8:33AM EST45.0021.0017.5020.500.00-167130.59%
CHKAQ220121C000500002020-10-27 11:09AM EST50.000.150.000.500.00-1320.00%
CHK220121C000550002021-11-30 11:51AM EST55.006.500.000.000.00-53250.00%
CHK220121C000600002021-11-30 3:42PM EST60.004.080.000.000.00-63060.78%
CHK220121C000650002021-11-30 3:56PM EST65.002.250.000.000.00-114026.25%
CHKAQ220121C000700002020-07-10 11:02AM EST70.002.250.000.750.00--1640.82%
CHKAQ220121C000750002020-07-10 11:02AM EST75.002.400.000.750.00--151.61%
CHK220121C000900002020-06-15 3:00PM EST90.003.850.000.000.00--025.00%
CHK220121C000950002020-06-15 2:41PM EST95.000.300.000.000.00--025.00%
CHK220121C001000002020-06-15 10:22AM EST100.001.000.000.000.00-20025.00%
CHKAQ220121C001050002020-07-10 10:32AM EST105.005.85-0.750.00--197.07%
CHKAQ220121C001100002020-07-10 10:32AM EST110.001.52-0.750.00--2102.78%
CHKAQ220121C001150002020-07-21 10:44AM EST115.000.250.000.700.00-232693.55%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220121P000005002020-04-14 2:48PM EST0.500.410.000.000.00-819050.00%
CHK220121P000010002020-04-14 2:06PM EST1.000.840.000.000.00-133050.00%
CHK220121P000015002020-04-14 2:06PM EST1.501.020.000.000.00-132050.00%
CHK220121P000020002020-04-13 8:30AM EST2.001.920.000.000.00-1050.00%
CHK220121P000025002020-04-14 9:23AM EST2.502.370.000.000.00-20050.00%
CHK220121P000030002020-06-24 9:37AM EST3.002.200.000.000.00-120100.00%
CHK220121P000035002020-04-14 12:59PM EST3.503.400.000.000.00-1050.00%
CHK220121P000040002020-04-14 2:55PM EST4.003.900.000.000.00-2050.00%
CHKAQ220121P000050002020-11-12 2:20PM EST5.003.703.754.500.00-125999.22%
CHKAQ220121P000080002021-01-07 11:57AM EST8.006.806.457.450.00-2261,025.00%
CHK220121P000100002020-06-23 2:47PM EST10.008.200.000.000.00-64050.00%
CHK220121P000130002020-06-22 2:18PM EST13.0011.600.000.000.00-2050.00%
CHK220121P000150002020-06-22 10:04AM EST15.0013.000.000.000.00-1050.00%
CHKAQ220121P000170002021-01-07 11:57AM EST17.0015.9015.0016.450.00-3171,080.08%
CHKAQ220121P000200002020-08-27 10:28AM EST20.0018.3017.7019.200.00-4281,056.45%
CHKAQ220121P000220002020-07-10 10:32AM EST22.0017.5018.9021.300.00--21,021.88%
CHK220121P000250002020-06-19 9:12AM EST25.0021.500.000.000.00-1050.00%
CHKAQ220121P000300002020-07-10 11:02AM EST30.0024.5026.5029.450.00--171,045.70%
CHK220121P000350002021-08-26 11:33AM EST35.000.510.000.150.00-1267.19%
CHK220121P000400002021-11-23 1:38PM EST40.000.100.000.000.00-44925.00%
CHKAQ220121P000450002020-07-10 10:47AM EST45.0039.6041.2544.200.00--11,067.19%
CHK220121P000500002021-11-30 2:06PM EST50.000.980.000.000.00-5094412.50%
CHKAQ220121P000550002020-07-10 10:47AM EST55.0049.0051.1554.000.00--11,075.59%
CHK220121P000600002021-11-30 11:53AM EST60.004.900.000.000.00-71980.00%
CHK220121P000650002021-11-30 11:17AM EST65.007.360.000.000.00-21630.00%
CHKAQ220121P000700002020-07-10 10:47AM EST70.0065.8066.0568.800.00--11,088.87%
CHK220121P000750002021-11-01 10:52AM EST75.0012.100.000.000.00-460.00%
CHKAQ220121P001150002020-07-10 10:32AM EST115.00111.00110.70113.400.00--11,111.33%