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 | 121.14% |
| CHK221216C00035000 | 2022-05-18 9:44AM EDT | 35.00 | 52.11 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CHK221216C00040000 | 2022-06-24 3:59PM EDT | 40.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK221216C00045000 | 2022-06-28 9:30AM EDT | 45.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHK221216C00050000 | 2022-05-25 3:29PM EDT | 50.00 | 49.70 | 32.50 | 37.00 | 0.00 | - | 2 | 8 | 0.00% |
| CHK221216C00055000 | 2022-06-14 10:44AM EDT | 55.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK221216C00060000 | 2022-06-27 1:30PM EDT | 60.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHK221216C00065000 | 2022-05-20 10:29AM EDT | 65.00 | 28.50 | 18.20 | 22.40 | 0.00 | - | 2 | 200 | 0.00% |
| CHK221216C00070000 | 2022-06-24 10:29AM EDT | 70.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK221216C00075000 | 2022-06-28 3:43PM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHK221216C00080000 | 2022-06-17 2:15PM EDT | 80.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHK221216C00085000 | 2022-06-28 12:11PM EDT | 85.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHK221216C00090000 | 2022-06-22 12:23PM EDT | 90.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHK221216C00095000 | 2022-06-28 2:52PM EDT | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHK221216C00100000 | 2022-06-17 3:55PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| CHK221216C00105000 | 2022-06-17 10:50AM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHK221216C00110000 | 2022-06-28 9:30AM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHK221216C00115000 | 2022-06-16 3:35PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| CHK221216C00120000 | 2022-06-21 3:07PM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CHK221216C00125000 | 2022-06-23 3:19PM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHK221216C00130000 | 2022-05-26 10:41AM EDT | 130.00 | 6.70 | 1.40 | 2.55 | 0.00 | - | 3 | 446 | 50.93% |
| CHK221216C00135000 | 2022-05-20 11:34AM EDT | 135.00 | 3.35 | 0.20 | 3.70 | 0.00 | - | 1 | 149 | 61.00% |
| CHK221216C00140000 | 2022-06-27 10:32AM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHK221216C00150000 | 2022-06-02 9:42AM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK221216P00030000 | 2022-06-23 1:27PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHK221216P00035000 | 2022-06-23 1:00PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHK221216P00040000 | 2022-06-24 3:35PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CHK221216P00045000 | 2022-06-24 9:35AM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHK221216P00050000 | 2022-06-23 12:46PM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHK221216P00055000 | 2022-06-28 1:10PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHK221216P00060000 | 2022-06-23 2:59PM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHK221216P00065000 | 2022-06-22 3:14PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHK221216P00070000 | 2022-06-24 3:26PM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| CHK221216P00075000 | 2022-06-28 10:58AM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHK221216P00080000 | 2022-05-25 9:54AM EDT | 80.00 | 8.50 | 12.70 | 13.70 | 0.00 | - | 1 | 320 | 75.50% |
| CHK221216P00085000 | 2022-06-28 12:11PM EDT | 85.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHK221216P00090000 | 2022-06-02 3:02PM EDT | 90.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| CHK221216P00095000 | 2022-02-18 10:40AM EDT | 95.00 | 35.88 | 23.60 | 28.50 | 0.00 | - | 35 | 54 | 92.21% |
| CHK221216P00110000 | 2022-06-14 3:20PM EDT | 110.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHK221216P00120000 | 2022-06-14 9:54AM EDT | 120.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHK221216P00125000 | 2022-06-14 10:02AM EDT | 125.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CHK221216P00130000 | 2022-06-14 9:51AM EDT | 130.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHK221216P00135000 | 2022-06-14 1:33PM EDT | 135.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK221216P00145000 | 2022-06-14 9:50AM EDT | 145.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHK221216P00150000 | 2022-06-14 9:47AM EDT | 150.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
