Canada markets close in 5 hours 39 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.09+3.16 (+3.19%)
As of 10:21AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021C000400002022-03-11 10:30AM EDT40.0039.7951.2054.500.00-100.00%
CHK221021C000550002022-09-29 3:52PM EDT55.0038.9045.6049.300.00-11154.49%
CHK221021C000600002022-08-15 3:39PM EDT60.0036.8043.0045.300.00-4646203.86%
CHK221021C000650002022-08-15 2:53PM EDT65.0030.1038.9040.300.00-350191.11%
CHK221021C000700002022-09-27 12:42PM EDT70.0022.2431.0033.300.00-21475.39%
CHK221021C000750002022-09-07 11:53AM EDT75.0023.0026.2027.900.00-62102.73%
CHK221021C000800002022-10-03 11:53AM EDT80.0018.7521.6023.000.00-12663.09%
CHK221021C000850002022-09-27 12:42PM EDT85.009.6516.9018.100.00-212457.72%
CHK221021C000900002022-10-03 11:01AM EDT90.0010.0012.6013.300.00-1142053.86%
CHK221021C000950002022-10-04 9:45AM EDT95.009.708.709.60+2.70+38.57%22,09254.96%
CHK221021C001000002022-10-04 9:49AM EDT100.005.925.406.20+1.72+40.95%93,41552.32%
CHK221021C001050002022-10-04 10:05AM EDT105.003.403.103.70+1.07+45.92%42,32951.39%
CHK221021C001100002022-10-04 10:00AM EDT110.001.751.602.25+0.53+43.44%91,48252.17%
CHK221021C001150002022-10-04 9:51AM EDT115.000.950.801.20+0.45+90.00%4592,36652.34%
CHK221021C001200002022-10-04 9:36AM EDT120.000.500.300.50+0.15+42.86%49,65050.05%
CHK221021C001250002022-10-03 9:30AM EDT125.000.450.100.600.00-427257.62%
CHK221021C001300002022-09-14 11:08AM EDT130.000.500.054.800.00-140110.69%
CHK221021C001350002022-09-27 9:36AM EDT135.000.100.000.000.00-24025.00%
CHK221021C001400002022-07-20 2:01PM EDT140.001.100.002.300.00-1112105.62%
CHK221021C001450002022-09-13 3:52PM EDT145.000.200.000.300.00-1176.76%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021P000400002022-05-09 12:50PM EDT40.001.220.002.000.00-411273.63%
CHK221021P000450002022-06-30 10:47AM EDT45.001.830.004.800.00--0303.91%
CHK221021P000500002022-08-03 12:38PM EDT50.000.400.000.500.00-24164.84%
CHK221021P000550002022-08-03 3:21PM EDT55.000.800.005.000.00-1086243.90%
CHK221021P000600002022-09-27 2:28PM EDT60.000.150.000.300.00-537116.80%
CHK221021P000650002022-10-04 9:30AM EDT65.000.150.050.45+0.08+114.29%1124109.96%
CHK221021P000700002022-09-29 2:50PM EDT70.000.250.000.200.00-29681.25%
CHK221021P000750002022-09-29 3:59PM EDT75.000.450.000.500.00-242779.39%
CHK221021P000800002022-10-04 9:56AM EDT80.000.350.250.35-0.10-22.22%1020067.77%
CHK221021P000850002022-10-04 9:30AM EDT85.000.800.250.60+0.02+2.56%18,70158.20%
CHK221021P000900002022-10-04 9:35AM EDT90.001.250.751.20-0.35-21.88%168756.15%
CHK221021P000950002022-10-04 9:35AM EDT95.002.011.552.40-0.94-31.86%41,34653.81%
CHK221021P001000002022-10-03 3:50PM EDT100.005.003.403.900.00-1330951.64%
CHK221021P001050002022-09-30 3:24PM EDT105.0012.605.906.800.00-144851.86%
CHK221021P001100002022-09-23 11:35AM EDT110.0018.509.0010.900.00-38253.69%
CHK221021P001150002022-09-19 2:13PM EDT115.0014.2313.0014.700.00-23051.27%
CHK221021P001200002022-09-14 2:04PM EDT120.0017.0017.2020.200.00-53359.72%
CHK221021P001250002022-08-18 2:58PM EDT125.0024.4524.3025.300.00-1291.02%
CHK221021P001300002022-08-16 3:39PM EDT130.0033.6725.9027.400.00-100.00%
CHK221021P001350002022-09-15 9:51AM EDT135.0032.5031.9034.400.00-1068.95%