Canada Markets open in 8 hrs 50 mins

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.89+0.80 (+0.88%)
At close: 04:00PM EDT
93.95 +2.06 (+2.24%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK230120C000450002022-08-03 2:37PM EDT45.0047.5049.5053.600.00--50138.79%
CHK230120C000500002022-07-12 1:36PM EDT50.0030.0542.0046.000.00--1093.38%
CHK230120C000600002022-08-11 10:58AM EDT60.0035.2034.5038.30+5.60+18.92%16393.64%
CHK230120C000650002022-07-12 1:36PM EDT65.0019.2527.0031.100.00--1461.19%
CHK230120C000700002022-08-09 12:03PM EDT70.0026.0023.6025.800.00-16019957.08%
CHK230120C000750002022-08-08 11:23AM EDT75.0021.2520.5023.600.00-455163.26%
CHK230120C000800002022-07-27 2:55PM EDT80.0019.5016.5020.000.00--6159.20%
CHK230120C000850002022-08-09 2:22PM EDT85.0016.3013.0016.100.00-3554.54%
CHK230120C000900002022-08-11 2:38PM EDT90.0013.6011.2012.60+1.10+8.80%538853.86%
CHK230120C000950002022-08-08 3:50PM EDT95.0010.309.0011.400.00-4822956.09%
CHK230120C001000002022-08-08 11:23AM EDT100.007.697.308.30-0.81-9.53%268953.28%
CHK230120C001050002022-08-08 3:50PM EDT105.006.905.607.200.00-2543953.88%
CHK230120C001100002022-08-04 2:53PM EDT110.004.904.705.400.00--31253.39%
CHK230120C001150002022-08-09 10:56AM EDT115.005.092.654.700.00-42451.33%
CHK230120C001200002022-08-09 10:33AM EDT120.004.552.553.700.00-16252.95%
CHK230120C001250002022-08-05 12:04PM EDT125.002.400.404.200.00--2151.76%
CHK230120C001300002022-08-09 10:25AM EDT130.002.901.302.200.00-601851.42%
CHK230120C001350002022-08-09 12:10PM EDT135.002.170.952.250.00-103453.74%
CHK230120C001450002022-07-29 1:51PM EDT145.001.650.452.300.00--1658.13%
CHK230120C001500002022-08-01 9:30AM EDT150.001.200.401.200.00-4454.15%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK230120P000450002022-07-26 9:55AM EDT45.001.000.001.300.00--20579.39%
CHK230120P000550002022-08-03 1:38PM EDT55.001.900.802.450.00-512575.46%
CHK230120P000600002022-08-11 2:36PM EDT60.001.601.301.60-1.40-46.67%1320763.11%
CHK230120P000650002022-08-08 12:02PM EDT65.003.102.403.200.00-29667.19%
CHK230120P000700002022-08-08 1:58PM EDT70.004.303.204.700.00--1465.91%
CHK230120P000750002022-08-10 10:26AM EDT75.005.604.705.90+0.20+3.70%157964.17%
CHK230120P000800002022-07-18 11:01AM EDT80.0012.306.307.000.00--6460.89%
CHK230120P000850002022-08-03 10:35AM EDT85.0012.008.4010.000.00-120162.67%
CHK230120P000900002022-08-09 10:37AM EDT90.0011.098.8012.000.00-12555.82%
CHK230120P000950002022-08-11 10:28AM EDT95.0012.9411.3014.50+12.94-40254.11%
CHK230120P001000002022-08-03 12:26PM EDT100.0021.2816.5019.500.00-152963.50%
CHK230120P001050002022-08-02 2:57PM EDT105.0024.4417.3020.500.00-2450.79%
CHK230120P001100002022-08-10 1:14PM EDT110.0024.5021.0024.00+24.50--157.87%