Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EST. Market open.
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231215C00075000 | 2022-08-10 9:02AM EST | 75.00 | 23.93 | 23.50 | 28.00 | +23.93 | - | - | 3 | 63.90% |
| CHK231215C00090000 | 2022-08-05 10:52AM EST | 90.00 | 15.56 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 60.87% |
| CHK231215C00095000 | 2022-08-08 10:00AM EST | 95.00 | 15.00 | 12.50 | 17.50 | 0.00 | - | - | 2 | 55.44% |
| CHK231215C00100000 | 2022-08-11 8:44AM EST | 100.00 | 14.00 | 12.00 | 15.90 | +14.00 | - | 2 | 0 | 57.09% |
| CHK231215C00105000 | 2022-07-18 10:49AM EST | 105.00 | 13.00 | 9.50 | 14.00 | 0.00 | - | - | 1 | 54.70% |
| CHK231215C00110000 | 2022-07-14 8:30AM EST | 110.00 | 9.00 | 8.10 | 12.90 | 0.00 | - | - | 1 | 54.75% |
| CHK231215C00115000 | 2022-08-02 8:31AM EST | 115.00 | 9.80 | 8.00 | 12.00 | 0.00 | - | 1 | 1 | 56.75% |
| CHK231215C00120000 | 2022-08-11 9:11AM EST | 120.00 | 8.60 | 6.00 | 11.00 | -0.10 | -1.15% | 1 | 1 | 55.19% |
| CHK231215C00125000 | 2022-07-28 8:32AM EST | 125.00 | 8.80 | 5.00 | 10.00 | 0.00 | - | - | 1 | 54.85% |
| CHK231215C00135000 | 2022-08-03 12:35PM EST | 135.00 | 6.50 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 54.87% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231215P00040000 | 2022-08-05 9:19AM EST | 40.00 | 2.00 | 0.15 | 5.00 | 0.00 | - | - | 2 | 74.05% |
| CHK231215P00050000 | 2022-07-19 2:12PM EST | 50.00 | 7.01 | 2.10 | 6.80 | 0.00 | - | - | 1 | 68.95% |
| CHK231215P00060000 | 2022-07-18 10:00AM EST | 60.00 | 11.58 | 4.50 | 9.50 | 0.00 | - | - | 12 | 64.65% |
| CHK231215P00065000 | 2022-07-19 11:20AM EST | 65.00 | 11.27 | 6.50 | 11.50 | 0.00 | - | - | 2 | 64.60% |
| CHK231215P00070000 | 2022-08-08 12:36PM EST | 70.00 | 11.40 | 8.50 | 13.50 | 0.00 | - | - | 51 | 63.61% |
| CHK231215P00080000 | 2022-07-12 9:09AM EST | 80.00 | 25.10 | 13.00 | 18.00 | 0.00 | - | - | 10 | 61.33% |
| CHK231215P00085000 | 2022-08-05 12:24PM EST | 85.00 | 20.50 | 16.00 | 21.00 | 0.00 | - | - | 1 | 61.73% |
| CHK231215P00120000 | 2022-08-08 9:25AM EST | 120.00 | 44.40 | 39.50 | 44.50 | 0.00 | - | - | 10 | 57.45% |
© 2023 Yahoo. All rights reserved.
