Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK221216C00030000 | 2022-03-03 4:45PM EDT | 30.00 | 50.05 | 58.40 | 62.50 | 0.00 | - | 3 | 0 | 0.00% |
| CHK221216C00035000 | 2022-09-13 12:50PM EDT | 35.00 | 66.50 | 57.70 | 61.90 | 0.00 | - | 5 | 7 | 126.66% |
| CHK221216C00040000 | 2022-08-25 9:30AM EDT | 40.00 | 64.00 | 51.50 | 55.70 | 0.00 | - | 7 | 7 | 137.01% |
| CHK221216C00045000 | 2022-09-23 3:42PM EDT | 45.00 | 48.00 | 47.90 | 52.00 | 0.00 | - | 5 | 10 | 102.15% |
| CHK221216C00050000 | 2022-08-17 1:22PM EDT | 50.00 | 48.90 | 48.50 | 52.50 | 0.00 | - | 1 | 3 | 173.00% |
| CHK221216C00055000 | 2022-08-23 11:47AM EDT | 55.00 | 48.00 | 42.90 | 47.20 | 0.00 | - | 1 | 2 | 148.76% |
| CHK221216C00060000 | 2022-08-18 11:45AM EDT | 60.00 | 42.36 | 39.50 | 43.20 | 0.00 | - | 7 | 18 | 144.36% |
| CHK221216C00065000 | 2022-09-21 12:32PM EDT | 65.00 | 39.50 | 28.60 | 32.50 | 0.00 | - | 1 | 16 | 67.21% |
| CHK221216C00070000 | 2022-09-14 10:29AM EDT | 70.00 | 35.48 | 23.80 | 28.00 | 0.00 | - | 2 | 321 | 61.13% |
| CHK221216C00075000 | 2022-09-12 10:21AM EDT | 75.00 | 30.90 | 20.40 | 22.70 | 0.00 | - | 1 | 726 | 57.20% |
| CHK221216C00080000 | 2022-09-29 3:53PM EDT | 80.00 | 17.10 | 16.50 | 18.60 | 0.00 | - | 2 | 606 | 54.46% |
| CHK221216C00085000 | 2022-09-26 3:32PM EDT | 85.00 | 12.10 | 13.00 | 14.40 | 0.00 | - | 13 | 1,278 | 50.67% |
| CHK221216C00090000 | 2022-09-29 3:53PM EDT | 90.00 | 10.60 | 10.20 | 11.90 | 0.00 | - | 2 | 4,625 | 52.19% |
| CHK221216C00095000 | 2022-09-30 2:18PM EDT | 95.00 | 8.40 | 7.20 | 9.30 | +1.00 | +13.51% | 8 | 2,688 | 56.04% |
| CHK221216C00100000 | 2022-09-30 3:28PM EDT | 100.00 | 6.03 | 5.70 | 6.90 | +0.58 | +10.64% | 14 | 3,565 | 50.12% |
| CHK221216C00105000 | 2022-09-27 11:13AM EDT | 105.00 | 4.20 | 3.80 | 5.20 | 0.00 | - | 1 | 157 | 53.05% |
| CHK221216C00110000 | 2022-09-28 11:23AM EDT | 110.00 | 3.50 | 2.80 | 4.20 | 0.00 | - | 1 | 721 | 50.18% |
| CHK221216C00115000 | 2022-09-23 10:56AM EDT | 115.00 | 1.95 | 1.95 | 2.90 | 0.00 | - | 2 | 789 | 52.76% |
| CHK221216C00120000 | 2022-09-28 10:08AM EDT | 120.00 | 1.65 | 1.15 | 2.15 | 0.00 | - | 1 | 2,135 | 52.82% |
| CHK221216C00125000 | 2022-09-27 10:08AM EDT | 125.00 | 1.10 | 0.75 | 1.55 | 0.00 | - | 25 | 176 | 52.55% |
| CHK221216C00130000 | 2022-09-22 10:48AM EDT | 130.00 | 1.65 | 0.40 | 1.10 | 0.00 | - | 6 | 459 | 52.25% |
| CHK221216C00135000 | 2022-09-27 2:55PM EDT | 135.00 | 0.49 | 0.25 | 1.35 | 0.00 | - | 7 | 135 | 52.39% |
| CHK221216C00140000 | 2022-09-06 3:51PM EDT | 140.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 1 | 134 | 51.95% |
| CHK221216C00150000 | 2022-07-01 12:00PM EDT | 150.00 | 0.80 | 0.75 | 2.15 | 0.00 | - | 1 | 1 | 72.53% |
| CHK221216C00155000 | 2022-08-30 2:42PM EDT | 155.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 86.69% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK221216P00030000 | 2022-09-20 9:51AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,535 | 100.00% |
| CHK221216P00035000 | 2022-07-14 12:48PM EDT | 35.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 25 | 2,307 | 98.05% |
| CHK221216P00040000 | 2022-08-30 12:39PM EDT | 40.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 476 | 156.30% |
| CHK221216P00045000 | 2022-09-20 2:30PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 373 | 76.95% |
| CHK221216P00050000 | 2022-08-31 10:23AM EDT | 50.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 3 | 606 | 121.68% |
| CHK221216P00055000 | 2022-09-15 2:24PM EDT | 55.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 10 | 313 | 67.68% |
| CHK221216P00060000 | 2022-09-30 2:59PM EDT | 60.00 | 0.70 | 0.50 | 1.15 | +0.10 | +16.67% | 1 | 506 | 69.07% |
| CHK221216P00065000 | 2022-09-13 3:45PM EDT | 65.00 | 0.85 | 1.00 | 1.90 | 0.00 | - | 41 | 452 | 68.80% |
| CHK221216P00070000 | 2022-09-28 3:46PM EDT | 70.00 | 1.75 | 1.25 | 2.00 | 0.00 | - | 2 | 230 | 60.38% |
| CHK221216P00075000 | 2022-09-30 11:04AM EDT | 75.00 | 2.60 | 2.15 | 3.00 | -0.20 | -7.14% | 1 | 517 | 59.42% |
| CHK221216P00080000 | 2022-09-28 3:46PM EDT | 80.00 | 3.47 | 2.55 | 4.40 | 0.00 | - | 103 | 756 | 55.52% |
| CHK221216P00085000 | 2022-09-29 1:50PM EDT | 85.00 | 6.04 | 4.20 | 6.50 | 0.00 | - | 10 | 1,373 | 56.45% |
| CHK221216P00090000 | 2022-09-28 2:30PM EDT | 90.00 | 7.70 | 6.50 | 8.80 | 0.00 | - | 7 | 219 | 57.12% |
| CHK221216P00095000 | 2022-09-30 12:52PM EDT | 95.00 | 9.50 | 9.00 | 11.20 | -1.60 | -14.41% | 3 | 182 | 56.12% |
| CHK221216P00100000 | 2022-09-28 2:53PM EDT | 100.00 | 13.00 | 11.60 | 13.40 | 0.00 | - | 3 | 111 | 52.53% |
| CHK221216P00105000 | 2022-09-21 2:14PM EDT | 105.00 | 12.00 | 14.00 | 18.80 | 0.00 | - | 4 | 22 | 55.57% |
| CHK221216P00110000 | 2022-06-14 3:20PM EDT | 110.00 | 31.90 | 34.80 | 39.50 | 0.00 | - | - | 14 | 156.27% |
| CHK221216P00120000 | 2022-06-14 9:54AM EDT | 120.00 | 37.80 | 43.70 | 48.50 | 0.00 | - | 13 | 13 | 165.41% |
| CHK221216P00125000 | 2022-08-10 11:04AM EDT | 125.00 | 35.87 | 23.60 | 28.00 | 0.00 | - | 1 | 31 | 0.00% |
| CHK221216P00130000 | 2022-09-16 12:14PM EDT | 130.00 | 32.00 | 35.50 | 40.10 | 0.00 | - | 1 | 14 | 61.91% |
| CHK221216P00135000 | 2022-06-14 1:33PM EDT | 135.00 | 50.50 | 57.20 | 62.00 | 0.00 | - | 5 | 10 | 175.74% |
| CHK221216P00140000 | 2022-09-15 10:06AM EDT | 140.00 | 40.70 | 45.20 | 50.00 | 0.00 | - | 4 | 8 | 68.86% |
| CHK221216P00145000 | 2022-06-14 9:50AM EDT | 145.00 | 61.00 | 66.70 | 71.50 | 0.00 | - | - | 14 | 183.65% |
| CHK221216P00150000 | 2022-06-14 9:47AM EDT | 150.00 | 65.10 | 70.50 | 75.40 | 0.00 | - | - | 32 | 181.91% |
© 2022 Yahoo. All rights reserved.
