Canada markets close in 5 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.20-1.44 (-1.62%)
As of 03:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021C000400002022-03-11 10:30AM EDT40.0039.7951.2054.500.00-10164.04%
CHK221021C000600002022-05-05 10:13AM EDT60.0033.0037.8042.000.00--1150.93%
CHK221021C000650002022-04-05 9:34AM EDT65.0026.6828.9033.000.00-1013106.01%
CHK221021C000700002022-06-29 11:22AM EDT70.0021.0019.9020.70-3.88-15.59%11453.06%
CHK221021C000750002022-06-28 3:28PM EDT75.0018.8016.6017.500.00-155254.05%
CHK221021C000800002022-06-15 9:54AM EDT80.0016.5013.3014.700.00-11453.59%
CHK221021C000850002022-06-29 10:56AM EDT85.0012.7010.6011.50+1.83+16.84%71551.58%
CHK221021C000900002022-06-23 11:11AM EDT90.006.458.609.300.00-12052.05%
CHK221021C000950002022-06-23 3:54PM EDT95.003.806.607.400.00-102251.38%
CHK221021C001000002022-06-23 11:36AM EDT100.007.005.105.90+3.40+94.44%53051.32%
CHK221021C001050002022-06-23 1:15PM EDT105.002.703.904.600.00-1551.05%
CHK221021C001100002022-06-21 9:51AM EDT110.003.003.003.600.00-14551.10%
CHK221021C001150002022-06-15 2:33PM EDT115.003.002.402.750.00-233351.34%
CHK221021C001200002022-05-06 11:48AM EDT120.004.804.407.300.00-1677.09%
CHK221021C001250002022-06-14 3:25PM EDT125.002.051.401.950.00-13952.83%
CHK221021C001300002022-06-07 2:00PM EDT130.004.501.101.550.00-61253.19%
CHK221021C001350002022-05-24 12:58PM EDT135.003.100.151.800.00-24152.61%
CHK221021C001400002022-06-07 10:47AM EDT140.002.800.651.150.00-3511454.76%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021P000400002022-05-09 12:50PM EDT40.001.220.002.000.00-41195.41%
CHK221021P000500002022-05-23 1:28PM EDT50.001.450.004.800.00-1092.07%
CHK221021P000550002022-06-13 10:33AM EDT55.001.251.102.350.00-18471.70%
CHK221021P000600002022-06-21 9:59AM EDT60.002.801.952.550.00-12566.83%
CHK221021P000650002022-06-17 12:47PM EDT65.005.202.853.400.00-12364.05%
CHK221021P000700002022-06-01 12:06PM EDT70.004.054.104.900.00-51563.27%
CHK221021P000750002022-06-23 10:40AM EDT75.008.495.706.500.00-110361.85%
CHK221021P000800002022-06-24 3:26PM EDT80.0011.107.908.500.00-202561.46%
CHK221021P000850002022-05-20 12:07PM EDT85.0011.8013.7014.900.00-15080.43%
CHK221021P000900002022-06-16 11:41AM EDT90.0013.8813.0014.000.00-1361.04%
CHK221021P000950002022-05-26 12:27PM EDT95.0012.6017.5021.000.00--8474.26%
CHK221021P001000002022-06-21 9:44AM EDT100.0023.0019.3020.500.00-10059.88%
CHK221021P001100002022-06-17 11:36AM EDT110.0034.0026.8028.500.00-5560.56%
CHK221021P001150002022-06-17 11:39AM EDT115.0038.0030.9033.300.00-5562.72%