Canada markets open in 8 hours 33 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.64+3.44 (+4.04%)
At close: 04:00PM EDT
88.75 +0.11 (+0.12%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216C000300002022-03-03 4:45PM EDT30.0050.0558.4062.500.00-30121.14%
CHK221216C000350002022-05-18 9:44AM EDT35.0052.110.000.000.00-670.00%
CHK221216C000400002022-06-24 3:59PM EDT40.0043.900.000.000.00-100.00%
CHK221216C000450002022-06-28 9:30AM EDT45.0041.800.000.000.00-200.00%
CHK221216C000500002022-05-25 3:29PM EDT50.0049.7032.5037.000.00-280.00%
CHK221216C000550002022-06-14 10:44AM EDT55.0036.500.000.000.00-500.00%
CHK221216C000600002022-06-27 1:30PM EDT60.0027.770.000.000.00-800.00%
CHK221216C000650002022-05-20 10:29AM EDT65.0028.5018.2022.400.00-22000.00%
CHK221216C000700002022-06-24 10:29AM EDT70.0017.300.000.000.00-100.00%
CHK221216C000750002022-06-28 3:43PM EDT75.0020.000.000.000.00-1000.00%
CHK221216C000800002022-06-17 2:15PM EDT80.0011.740.000.000.00-200.00%
CHK221216C000850002022-06-28 12:11PM EDT85.0014.450.000.000.00-200.00%
CHK221216C000900002022-06-22 12:23PM EDT90.008.700.000.000.00-100.78%
CHK221216C000950002022-06-28 2:52PM EDT95.0011.000.000.000.00-103.13%
CHK221216C001000002022-06-17 3:55PM EDT100.006.200.000.000.00-30103.13%
CHK221216C001050002022-06-17 10:50AM EDT105.004.500.000.000.00-206.25%
CHK221216C001100002022-06-28 9:30AM EDT110.006.000.000.000.00-106.25%
CHK221216C001150002022-06-16 3:35PM EDT115.004.000.000.000.00-20006.25%
CHK221216C001200002022-06-21 3:07PM EDT120.002.700.000.000.00-49012.50%
CHK221216C001250002022-06-23 3:19PM EDT125.001.600.000.000.00-5012.50%
CHK221216C001300002022-05-26 10:41AM EDT130.006.701.402.550.00-344650.93%
CHK221216C001350002022-05-20 11:34AM EDT135.003.350.203.700.00-114961.00%
CHK221216C001400002022-06-27 10:32AM EDT140.001.850.000.000.00-1012.50%
CHK221216C001500002022-06-02 9:42AM EDT150.003.400.000.000.00--012.50%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216P000300002022-06-23 1:27PM EDT30.000.300.000.000.00-10025.00%
CHK221216P000350002022-06-23 1:00PM EDT35.000.600.000.000.00-10025.00%
CHK221216P000400002022-06-24 3:35PM EDT40.000.900.000.000.00-8025.00%
CHK221216P000450002022-06-24 9:35AM EDT45.001.800.000.000.00-2025.00%
CHK221216P000500002022-06-23 12:46PM EDT50.002.700.000.000.00-6012.50%
CHK221216P000550002022-06-28 1:10PM EDT55.002.500.000.000.00-1012.50%
CHK221216P000600002022-06-23 2:59PM EDT60.006.500.000.000.00-6012.50%
CHK221216P000650002022-06-22 3:14PM EDT65.006.800.000.000.00-6012.50%
CHK221216P000700002022-06-24 3:26PM EDT70.008.800.000.000.00-7006.25%
CHK221216P000750002022-06-28 10:58AM EDT75.008.500.000.000.00-106.25%
CHK221216P000800002022-05-25 9:54AM EDT80.008.5012.7013.700.00-132075.50%
CHK221216P000850002022-06-28 12:11PM EDT85.0013.940.000.000.00-201.56%
CHK221216P000900002022-06-02 3:02PM EDT90.0013.100.000.000.00-28000.00%
CHK221216P000950002022-02-18 10:40AM EDT95.0035.8823.6028.500.00-355492.21%
CHK221216P001100002022-06-14 3:20PM EDT110.0031.900.000.000.00--00.00%
CHK221216P001200002022-06-14 9:54AM EDT120.0037.800.000.000.00-1300.00%
CHK221216P001250002022-06-14 10:02AM EDT125.0041.500.000.000.00-3100.00%
CHK221216P001300002022-06-14 9:51AM EDT130.0046.600.000.000.00-1500.00%
CHK221216P001350002022-06-14 1:33PM EDT135.0050.500.000.000.00-500.00%
CHK221216P001450002022-06-14 9:50AM EDT145.0061.000.000.000.00--00.00%
CHK221216P001500002022-06-14 9:47AM EDT150.0065.100.000.000.00--00.00%