Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231215C00050000 | 2022-08-26 12:21PM EDT | 50.00 | 55.54 | 38.50 | 48.40 | 0.00 | - | 1 | 1 | 61.49% |
| CHK231215C00055000 | 2022-08-29 10:11AM EDT | 55.00 | 51.20 | 37.50 | 42.50 | 0.00 | - | - | 2 | 49.72% |
| CHK231215C00075000 | 2022-08-10 10:02AM EDT | 75.00 | 23.93 | 31.00 | 36.00 | 0.00 | - | - | 3 | 62.46% |
| CHK231215C00090000 | 2022-08-05 11:52AM EDT | 90.00 | 15.56 | 20.00 | 24.50 | 0.00 | - | 3 | 4 | 50.39% |
| CHK231215C00095000 | 2022-08-30 12:46PM EDT | 95.00 | 18.25 | 13.60 | 18.40 | 0.00 | - | 1 | 1 | 45.82% |
| CHK231215C00100000 | 2022-09-29 10:50AM EDT | 100.00 | 14.50 | 13.00 | 18.00 | 0.00 | - | 1 | 19 | 49.43% |
| CHK231215C00105000 | 2022-09-26 1:51PM EDT | 105.00 | 12.90 | 11.50 | 16.50 | 0.00 | - | 6 | 6 | 49.85% |
| CHK231215C00110000 | 2022-09-26 12:16PM EDT | 110.00 | 11.70 | 10.00 | 14.50 | 0.00 | - | 1 | 6 | 48.68% |
| CHK231215C00115000 | 2022-09-26 12:39PM EDT | 115.00 | 10.40 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 49.59% |
| CHK231215C00120000 | 2022-09-26 1:07PM EDT | 120.00 | 9.20 | 7.50 | 12.50 | 0.00 | - | 2 | 6 | 50.20% |
| CHK231215C00125000 | 2022-08-17 1:23PM EDT | 125.00 | 8.00 | 8.00 | 12.50 | 0.00 | - | 2 | 2 | 53.00% |
| CHK231215C00135000 | 2022-08-03 1:35PM EDT | 135.00 | 6.50 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 54.26% |
| CHK231215C00150000 | 2022-09-13 2:01PM EDT | 150.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 2 | 51.26% |
| CHK231215C00155000 | 2022-09-22 12:38PM EDT | 155.00 | 5.80 | 2.30 | 6.90 | 0.00 | - | 3 | 3 | 51.38% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231215P00040000 | 2022-09-13 9:36AM EDT | 40.00 | 0.30 | 0.10 | 5.00 | 0.00 | - | 5 | 7 | 66.59% |
| CHK231215P00050000 | 2022-07-19 3:12PM EDT | 50.00 | 7.01 | 0.75 | 5.50 | 0.00 | - | - | 1 | 55.46% |
| CHK231215P00060000 | 2022-09-27 10:25AM EDT | 60.00 | 6.80 | 4.00 | 9.00 | 0.00 | - | 2 | 13 | 57.79% |
| CHK231215P00065000 | 2022-09-21 10:42AM EDT | 65.00 | 6.20 | 6.00 | 11.00 | 0.00 | - | 1 | 3 | 58.33% |
| CHK231215P00070000 | 2022-08-25 1:03PM EDT | 70.00 | 8.90 | 6.00 | 15.00 | 0.00 | - | 50 | 51 | 57.99% |
| CHK231215P00075000 | 2022-09-21 10:47AM EDT | 75.00 | 9.40 | 9.50 | 14.50 | 0.00 | - | - | 1 | 55.51% |
| CHK231215P00080000 | 2022-07-12 10:09AM EDT | 80.00 | 25.10 | 11.50 | 16.50 | 0.00 | - | - | 10 | 54.18% |
| CHK231215P00085000 | 2022-09-20 3:56PM EDT | 85.00 | 12.90 | 14.50 | 19.50 | 0.00 | - | 5 | 7 | 55.13% |
| CHK231215P00090000 | 2022-09-23 3:38PM EDT | 90.00 | 19.84 | 17.00 | 22.00 | 0.00 | - | 1 | 11 | 54.21% |
| CHK231215P00095000 | 2022-08-31 12:46PM EDT | 95.00 | 19.50 | 20.00 | 24.50 | 0.00 | - | - | 10 | 53.51% |
| CHK231215P00110000 | 2022-09-22 10:11AM EDT | 110.00 | 27.80 | 29.50 | 34.50 | 0.00 | - | - | 2 | 52.86% |
| CHK231215P00120000 | 2022-08-08 10:25AM EDT | 120.00 | 44.40 | 36.00 | 40.50 | 0.00 | - | 10 | 10 | 50.13% |
© 2022 Yahoo. All rights reserved.
