Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.34-2.37 (-3.09%)
At close: 04:00PM EDT
74.80 +0.46 (+0.62%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220916C000500002022-06-28 9:51AM EDT50.0039.7523.4027.500.00-51074.22%
CHK220916C000550002022-03-10 3:26PM EDT55.0027.2035.8040.000.00-22251.05%
CHK220916C000600002022-06-28 9:32AM EDT60.0028.4015.3018.300.00-101064.01%
CHK220916C000650002022-05-27 12:57PM EDT65.0040.0018.7023.000.00-146129.47%
CHK220916C000700002022-07-06 12:28PM EDT70.009.208.0010.00-11.03-54.52%29717851.77%
CHK220916C000750002022-07-06 10:15AM EDT75.007.207.009.10-10.37-59.02%45763.51%
CHK220916C000800002022-07-06 2:37PM EDT80.005.504.606.30-5.20-48.60%1244458.41%
CHK220916C000850002022-07-06 10:18AM EDT85.003.303.304.80-1.30-28.26%230959.16%
CHK220916C000900002022-07-05 2:09PM EDT90.003.202.053.500.00-1133157.87%
CHK220916C000950002022-07-06 3:56PM EDT95.001.751.652.35-1.85-51.39%433158.37%
CHK220916C001000002022-07-06 10:25AM EDT100.001.251.001.75-0.26-17.22%217158.08%
CHK220916C001050002022-07-05 12:50PM EDT105.000.900.651.100.00-219856.89%
CHK220916C001100002022-06-30 11:22AM EDT110.001.500.400.800.00-219857.03%
CHK220916C001150002022-07-01 2:17PM EDT115.001.100.301.100.00-259263.87%
CHK220916C001200002022-07-05 3:59PM EDT120.000.440.101.450.00-21,08869.92%
CHK220916C001250002022-06-16 2:40PM EDT125.000.830.004.800.00-22,10798.66%
CHK220916C001300002022-06-16 3:21PM EDT130.000.600.004.800.00-2228103.37%
CHK220916C001350002022-06-21 10:02AM EDT135.000.650.004.800.00-1308107.81%
CHK220916C001400002022-06-14 2:46PM EDT140.000.800.004.800.00-15806112.04%
CHK220916C001450002022-06-22 11:12AM EDT145.000.400.004.800.00-2125116.04%
CHK220916C001500002022-06-15 9:36AM EDT150.000.400.004.800.00-14119.87%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220916P000450002022-05-13 9:40AM EDT45.001.100.004.800.00-336113.50%
CHK220916P000500002022-06-29 3:44PM EDT50.000.651.001.600.00-411677.78%
CHK220916P000550002022-06-30 2:41PM EDT55.002.251.602.75+1.03+84.43%11,47575.98%
CHK220916P000600002022-07-06 1:31PM EDT60.003.202.703.70+0.55+20.75%5599972.16%
CHK220916P000650002022-06-30 3:52PM EDT65.004.304.106.00+1.00+30.30%31,04372.97%
CHK220916P000700002022-07-06 12:57PM EDT70.006.705.108.70+0.40+6.35%3944269.92%
CHK220916P000750002022-07-06 2:58PM EDT75.009.507.8010.80+0.40+4.40%235668.03%
CHK220916P000800002022-07-06 3:21PM EDT80.0012.2511.6014.00+3.82+45.31%256871.34%
CHK220916P000850002022-06-24 9:30AM EDT85.0013.1314.8018.100.00-121573.05%
CHK220916P000900002022-06-29 10:16AM EDT90.0020.4018.1022.50+9.20+82.14%1620374.02%
CHK220916P000950002022-06-14 11:01AM EDT95.0013.3522.0026.500.00-82573.76%
CHK220916P001000002022-06-16 9:44AM EDT100.0019.4526.5031.000.00-41376.76%
CHK220916P001050002022-06-14 1:25PM EDT105.0021.0030.8035.500.00-1277.47%
CHK220916P001100002022-06-06 3:05PM EDT110.0018.2535.5040.400.00-1081.40%
CHK220916P001200002022-03-14 12:09AM EDT120.0042.200.000.000.00--00.00%
CHK220916P001400002022-05-05 10:13AM EDT140.0053.8041.9046.500.00--10.00%