Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.21+0.37 (+0.39%)
At close: 04:00PM EDT
94.21 0.00 (0.00%)
After hours: 06:51PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216C000300002022-03-03 4:45PM EDT30.0050.0558.4062.500.00-300.00%
CHK221216C000350002022-09-13 12:50PM EDT35.0066.5057.7061.900.00-57126.66%
CHK221216C000400002022-08-25 9:30AM EDT40.0064.0051.5055.700.00-77137.01%
CHK221216C000450002022-09-23 3:42PM EDT45.0048.0047.9052.000.00-510102.15%
CHK221216C000500002022-08-17 1:22PM EDT50.0048.9048.5052.500.00-13173.00%
CHK221216C000550002022-08-23 11:47AM EDT55.0048.0042.9047.200.00-12148.76%
CHK221216C000600002022-08-18 11:45AM EDT60.0042.3639.5043.200.00-718144.36%
CHK221216C000650002022-09-21 12:32PM EDT65.0039.5028.6032.500.00-11667.21%
CHK221216C000700002022-09-14 10:29AM EDT70.0035.4823.8028.000.00-232161.13%
CHK221216C000750002022-09-12 10:21AM EDT75.0030.9020.4022.700.00-172657.20%
CHK221216C000800002022-09-29 3:53PM EDT80.0017.1016.5018.600.00-260654.46%
CHK221216C000850002022-09-26 3:32PM EDT85.0012.1013.0014.400.00-131,27850.67%
CHK221216C000900002022-09-29 3:53PM EDT90.0010.6010.2011.900.00-24,62552.19%
CHK221216C000950002022-09-30 2:18PM EDT95.008.407.209.30+1.00+13.51%82,68856.04%
CHK221216C001000002022-09-30 3:28PM EDT100.006.035.706.90+0.58+10.64%143,56550.12%
CHK221216C001050002022-09-27 11:13AM EDT105.004.203.805.200.00-115753.05%
CHK221216C001100002022-09-28 11:23AM EDT110.003.502.804.200.00-172150.18%
CHK221216C001150002022-09-23 10:56AM EDT115.001.951.952.900.00-278952.76%
CHK221216C001200002022-09-28 10:08AM EDT120.001.651.152.150.00-12,13552.82%
CHK221216C001250002022-09-27 10:08AM EDT125.001.100.751.550.00-2517652.55%
CHK221216C001300002022-09-22 10:48AM EDT130.001.650.401.100.00-645952.25%
CHK221216C001350002022-09-27 2:55PM EDT135.000.490.251.350.00-713552.39%
CHK221216C001400002022-09-06 3:51PM EDT140.001.000.101.000.00-113451.95%
CHK221216C001500002022-07-01 12:00PM EDT150.000.800.752.150.00-1172.53%
CHK221216C001550002022-08-30 2:42PM EDT155.000.930.004.800.00-101086.69%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216P000300002022-09-20 9:51AM EDT30.000.150.000.100.00-11,535100.00%
CHK221216P000350002022-07-14 12:48PM EDT35.000.550.000.250.00-252,30798.05%
CHK221216P000400002022-08-30 12:39PM EDT40.000.310.004.800.00-2476156.30%
CHK221216P000450002022-09-20 2:30PM EDT45.000.150.000.300.00-137376.95%
CHK221216P000500002022-08-31 10:23AM EDT50.000.530.004.800.00-3606121.68%
CHK221216P000550002022-09-15 2:24PM EDT55.000.700.050.700.00-1031367.68%
CHK221216P000600002022-09-30 2:59PM EDT60.000.700.501.15+0.10+16.67%150669.07%
CHK221216P000650002022-09-13 3:45PM EDT65.000.851.001.900.00-4145268.80%
CHK221216P000700002022-09-28 3:46PM EDT70.001.751.252.000.00-223060.38%
CHK221216P000750002022-09-30 11:04AM EDT75.002.602.153.00-0.20-7.14%151759.42%
CHK221216P000800002022-09-28 3:46PM EDT80.003.472.554.400.00-10375655.52%
CHK221216P000850002022-09-29 1:50PM EDT85.006.044.206.500.00-101,37356.45%
CHK221216P000900002022-09-28 2:30PM EDT90.007.706.508.800.00-721957.12%
CHK221216P000950002022-09-30 12:52PM EDT95.009.509.0011.20-1.60-14.41%318256.12%
CHK221216P001000002022-09-28 2:53PM EDT100.0013.0011.6013.400.00-311152.53%
CHK221216P001050002022-09-21 2:14PM EDT105.0012.0014.0018.800.00-42255.57%
CHK221216P001100002022-06-14 3:20PM EDT110.0031.9034.8039.500.00--14156.27%
CHK221216P001200002022-06-14 9:54AM EDT120.0037.8043.7048.500.00-1313165.41%
CHK221216P001250002022-08-10 11:04AM EDT125.0035.8723.6028.000.00-1310.00%
CHK221216P001300002022-09-16 12:14PM EDT130.0032.0035.5040.100.00-11461.91%
CHK221216P001350002022-06-14 1:33PM EDT135.0050.5057.2062.000.00-510175.74%
CHK221216P001400002022-09-15 10:06AM EDT140.0040.7045.2050.000.00-4868.86%
CHK221216P001450002022-06-14 9:50AM EDT145.0061.0066.7071.500.00--14183.65%
CHK221216P001500002022-06-14 9:47AM EDT150.0065.1070.5075.400.00--32181.91%