Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.21+0.37 (+0.39%)
At close: 04:00PM EDT
94.21 0.00 (0.00%)
After hours: 06:51PM EDT
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK231215C000500002022-08-26 12:21PM EDT50.0055.5438.5048.400.00-1161.49%
CHK231215C000550002022-08-29 10:11AM EDT55.0051.2037.5042.500.00--249.72%
CHK231215C000750002022-08-10 10:02AM EDT75.0023.9331.0036.000.00--362.46%
CHK231215C000900002022-08-05 11:52AM EDT90.0015.5620.0024.500.00-3450.39%
CHK231215C000950002022-08-30 12:46PM EDT95.0018.2513.6018.400.00-1145.82%
CHK231215C001000002022-09-29 10:50AM EDT100.0014.5013.0018.000.00-11949.43%
CHK231215C001050002022-09-26 1:51PM EDT105.0012.9011.5016.500.00-6649.85%
CHK231215C001100002022-09-26 12:16PM EDT110.0011.7010.0014.500.00-1648.68%
CHK231215C001150002022-09-26 12:39PM EDT115.0010.408.5013.500.00-1349.59%
CHK231215C001200002022-09-26 1:07PM EDT120.009.207.5012.500.00-2650.20%
CHK231215C001250002022-08-17 1:23PM EDT125.008.008.0012.500.00-2253.00%
CHK231215C001350002022-08-03 1:35PM EDT135.006.506.0011.000.00-1554.26%
CHK231215C001500002022-09-13 2:01PM EDT150.007.002.507.500.00-1251.26%
CHK231215C001550002022-09-22 12:38PM EDT155.005.802.306.900.00-3351.38%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK231215P000400002022-09-13 9:36AM EDT40.000.300.105.000.00-5766.59%
CHK231215P000500002022-07-19 3:12PM EDT50.007.010.755.500.00--155.46%
CHK231215P000600002022-09-27 10:25AM EDT60.006.804.009.000.00-21357.79%
CHK231215P000650002022-09-21 10:42AM EDT65.006.206.0011.000.00-1358.33%
CHK231215P000700002022-08-25 1:03PM EDT70.008.906.0015.000.00-505157.99%
CHK231215P000750002022-09-21 10:47AM EDT75.009.409.5014.500.00--155.51%
CHK231215P000800002022-07-12 10:09AM EDT80.0025.1011.5016.500.00--1054.18%
CHK231215P000850002022-09-20 3:56PM EDT85.0012.9014.5019.500.00-5755.13%
CHK231215P000900002022-09-23 3:38PM EDT90.0019.8417.0022.000.00-11154.21%
CHK231215P000950002022-08-31 12:46PM EDT95.0019.5020.0024.500.00--1053.51%
CHK231215P001100002022-09-22 10:11AM EDT110.0027.8029.5034.500.00--252.86%
CHK231215P001200002022-08-08 10:25AM EDT120.0044.4036.0040.500.00-101050.13%