Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.01-1.63 (-1.84%)
At close: 04:00PM EDT
87.26 +0.25 (+0.29%)
After hours: 04:34PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220715C000400002022-06-22 1:15PM EDT40.0042.0046.2047.700.00-2030227.73%
CHK220715C000500002022-05-17 3:51PM EDT50.0040.0934.0035.100.00-1700.00%
CHK220715C000550002022-05-17 2:48PM EDT55.0035.0429.1030.600.00-820.00%
CHK220715C000600002022-06-13 10:19AM EDT60.0032.6726.7027.600.00-16189.06%
CHK220715C000650002022-05-18 11:38AM EDT65.0024.2015.0016.000.00-631160.00%
CHK220715C000700002022-06-29 9:30AM EDT70.0019.5917.1017.80+0.29+1.50%112671.88%
CHK220715C000750002022-06-29 2:40PM EDT75.0012.7412.4013.00-0.81-5.98%213761.04%
CHK220715C000800002022-06-29 9:30AM EDT80.0010.758.508.90-0.45-4.02%195960.16%
CHK220715C000850002022-06-29 3:51PM EDT85.005.375.105.50-1.62-23.18%10988357.01%
CHK220715C000900002022-06-29 3:07PM EDT90.002.962.803.10-0.94-24.10%6380056.20%
CHK220715C000950002022-06-29 3:46PM EDT95.001.451.301.60-0.59-28.92%311,21555.20%
CHK220715C001000002022-06-29 12:50PM EDT100.000.750.651.30-0.22-22.68%293,77362.28%
CHK220715C001050002022-06-29 10:57AM EDT105.000.440.200.45-0.11-20.00%384,34157.08%
CHK220715C001100002022-06-28 10:12AM EDT110.000.350.050.800.00-13,53671.58%
CHK220715C001150002022-06-21 2:52PM EDT115.000.150.000.850.00-590181.64%
CHK220715C001200002022-06-23 11:29AM EDT120.000.100.001.450.00-101,480102.25%
CHK220715C001250002022-06-28 10:10AM EDT125.000.050.000.050.00-516965.63%
CHK220715C001300002022-06-28 10:10AM EDT130.000.050.000.600.00-5214101.17%
CHK220715C001350002022-06-28 10:10AM EDT135.000.050.000.050.00-522077.73%
CHK220715C001400002022-06-28 10:11AM EDT140.000.050.000.150.00-1514694.53%
CHK220715C001450002022-06-28 10:21AM EDT145.000.060.000.150.00-1564100.39%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220715P000450002022-06-29 10:02AM EDT45.000.050.004.80-0.08-61.54%612274.22%
CHK220715P000500002022-06-29 9:58AM EDT50.000.050.000.45-0.10-66.67%204136.52%
CHK220715P000550002022-06-28 10:19AM EDT55.000.050.000.450.00-23572115.82%
CHK220715P000600002022-06-23 11:17AM EDT60.000.250.000.150.00-337080.86%
CHK220715P000650002022-06-28 9:30AM EDT65.000.180.050.300.00-51,93675.20%
CHK220715P000700002022-06-29 3:33PM EDT70.000.380.200.40-0.07-15.56%11,14665.72%
CHK220715P000750002022-06-29 12:17PM EDT75.000.750.700.80-0.05-6.25%263162.65%
CHK220715P000800002022-06-29 2:06PM EDT80.001.501.301.70-0.15-9.09%341056.86%
CHK220715P000850002022-06-29 3:59PM EDT85.003.303.003.40+0.60+22.22%2683655.79%
CHK220715P000900002022-06-29 1:38PM EDT90.005.465.506.00+0.36+7.06%452253.61%
CHK220715P000950002022-06-29 1:37PM EDT95.008.929.109.70-4.48-33.43%2721054.54%
CHK220715P001000002022-06-29 1:37PM EDT100.0013.0813.4013.90-7.00-34.86%6321655.08%
CHK220715P001050002022-06-13 1:49PM EDT105.0013.2218.0018.600.00-465956.54%
CHK220715P001100002022-06-14 2:51PM EDT110.0021.9022.8023.600.00-136362.01%
CHK220715P001150002022-06-14 2:48PM EDT115.0026.6127.7028.600.00-111367.97%
CHK220715P001350002022-05-18 9:30AM EDT135.0047.000.000.000.00--140.00%
CHK220715P001400002022-05-18 9:30AM EDT140.0052.700.000.000.00--10.00%