Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231020C00050000 | 2023-05-26 10:50AM EDT | 50.00 | 28.67 | 29.40 | 33.50 | 0.00 | - | 1 | 1 | 150.83% |
| CHK231020C00055000 | 2023-04-05 2:46PM EDT | 55.00 | 23.00 | 22.20 | 26.20 | 0.00 | - | 5 | 7 | 0.00% |
| CHK231020C00065000 | 2023-08-14 9:47AM EDT | 65.00 | 19.20 | 22.80 | 23.50 | 0.00 | - | 1 | 3 | 163.13% |
| CHK231020C00070000 | 2023-08-29 2:34PM EDT | 70.00 | 17.00 | 12.30 | 12.90 | 0.00 | - | 1 | 24 | 54.88% |
| CHK231020C00075000 | 2023-09-22 2:21PM EDT | 75.00 | 7.90 | 7.60 | 8.10 | -2.29 | -22.47% | 15 | 318 | 40.89% |
| CHK231020C00080000 | 2023-09-22 12:43PM EDT | 80.00 | 3.85 | 3.70 | 4.10 | -0.45 | -10.47% | 11 | 210 | 33.57% |
| CHK231020C00085000 | 2023-09-22 1:58PM EDT | 85.00 | 1.31 | 1.30 | 1.50 | -0.44 | -25.14% | 1,040 | 4,486 | 29.98% |
| CHK231020C00090000 | 2023-09-22 3:49PM EDT | 90.00 | 0.50 | 0.30 | 0.45 | +0.06 | +13.64% | 2,381 | 10,027 | 29.93% |
| CHK231020C00095000 | 2023-09-22 9:54AM EDT | 95.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 897 | 34.08% |
| CHK231020C00100000 | 2023-09-21 9:52AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 1,202 | 37.99% |
| CHK231020C00105000 | 2023-09-20 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 360 | 53.47% |
| CHK231020C00110000 | 2023-07-14 2:50PM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 52.54% |
| CHK231020C00115000 | 2023-08-08 2:16PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 72 | 384 | 56.64% |
| CHK231020C00120000 | 2023-08-16 9:51AM EDT | 120.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.01% |
| CHK231020C00125000 | 2023-06-09 2:25PM EDT | 125.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 98.63% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231020P00040000 | 2023-06-05 9:30AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CHK231020P00045000 | 2023-03-27 12:48PM EDT | 45.00 | 0.82 | 0.00 | 2.35 | 0.00 | - | 21 | 67 | 166.99% |
| CHK231020P00050000 | 2023-08-08 1:35PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 101.17% |
| CHK231020P00055000 | 2023-09-01 9:30AM EDT | 55.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 84.28% |
| CHK231020P00060000 | 2023-07-24 11:56AM EDT | 60.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 55.66% |
| CHK231020P00065000 | 2023-08-23 12:44PM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 91 | 56.89% |
| CHK231020P00070000 | 2023-09-12 1:45PM EDT | 70.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 1 | 70 | 50.88% |
| CHK231020P00075000 | 2023-09-22 12:00PM EDT | 75.00 | 0.45 | 0.45 | 0.70 | +0.20 | +80.00% | 10 | 5,795 | 35.21% |
| CHK231020P00080000 | 2023-09-22 11:58AM EDT | 80.00 | 1.45 | 1.50 | 1.65 | +0.15 | +11.54% | 12 | 5,849 | 29.05% |
| CHK231020P00085000 | 2023-09-22 3:00PM EDT | 85.00 | 3.90 | 3.90 | 5.00 | +0.50 | +14.71% | 45 | 2,264 | 36.79% |
| CHK231020P00090000 | 2023-09-18 12:09PM EDT | 90.00 | 5.00 | 7.90 | 8.30 | 0.00 | - | 1 | 110 | 28.27% |
| CHK231020P00095000 | 2023-09-01 10:56AM EDT | 95.00 | 5.74 | 12.70 | 13.10 | 0.00 | - | 13 | 9 | 33.01% |
| CHK231020P00100000 | 2023-08-17 9:50AM EDT | 100.00 | 12.70 | 14.10 | 16.20 | 0.00 | - | 3 | 0 | 0.00% |
| CHK231020P00105000 | 2023-08-16 3:50PM EDT | 105.00 | 22.45 | 18.20 | 19.70 | 0.00 | - | 3,810 | 0 | 0.00% |
| CHK231020P00110000 | 2023-05-12 3:30PM EDT | 110.00 | 31.50 | 27.80 | 32.50 | 0.00 | - | 2 | 8 | 106.35% |
| CHK231020P00115000 | 2023-03-14 12:02PM EDT | 115.00 | 39.03 | 33.30 | 37.00 | 0.00 | - | 299 | 64 | 116.06% |
| CHK231020P00120000 | 2023-09-11 3:46PM EDT | 120.00 | 32.60 | 37.20 | 38.50 | 0.00 | - | 10 | 18 | 88.18% |
| CHK231020P00125000 | 2023-03-09 10:39AM EDT | 125.00 | 45.62 | 47.60 | 52.50 | 0.00 | - | 47 | 49 | 204.20% |
© 2023 Yahoo. All rights reserved.
