Canada Markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.94-0.52 (-0.50%)
At close: 01:00PM EST
104.80 +1.86 (+1.81%)
After hours: 04:34PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240119C000500002022-08-01 12:54PM EST50.0040.8044.5049.500.00--10.00%
CHK240119C000600002022-08-03 12:18PM EST60.0030.2034.5036.500.00-2160.00%
CHK240119C000700002022-08-03 9:54AM EST70.0024.9827.0029.500.00-140.00%
CHK240119C000750002022-08-02 2:26PM EST75.0024.0021.5027.800.00-6260.00%
CHK240119C000800002022-08-10 2:33PM EST80.0021.5919.0024.00-4.41-16.96%-1419.51%
CHK240119C000850002022-08-08 12:43PM EST85.0020.5016.5021.400.00-101924.90%
CHK240119C000900002022-08-04 1:40PM EST90.0016.7514.5019.500.00-193829.04%
CHK240119C000950002022-08-08 8:52AM EST95.0014.7013.5018.000.00--832.43%
CHK240119C001000002022-08-11 11:30AM EST100.0014.5712.5016.00-1.01-6.48%9125233.52%
CHK240119C001050002022-08-09 9:12AM EST105.0015.0011.0014.900.00-201035.97%
CHK240119C001100002022-08-09 9:03AM EST110.0013.109.5014.500.00-14739.38%
CHK240119C001150002022-08-02 10:09AM EST115.0010.007.5012.000.00-11737.53%
CHK240119C001200002022-08-04 9:51AM EST120.009.008.0011.000.00-218238.65%
CHK240119C001250002022-08-02 10:18AM EST125.008.006.0010.000.00-11239.42%
CHK240119C001300002022-08-01 8:43AM EST130.008.007.009.500.00--141.06%
CHK240119C001350002022-08-10 10:45AM EST135.007.006.008.200.00-7049140.49%
CHK240119C001400002022-08-10 9:13AM EST140.005.503.507.80+5.50--241.88%
CHK240119C001450002022-08-10 9:17AM EST145.005.003.007.00+5.00--142.02%
CHK240119C001500002022-07-22 10:19AM EST150.007.254.007.000.00--144.09%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240119P000400002022-08-08 2:58PM EST40.002.000.752.300.00-116062.94%
CHK240119P000450002022-08-08 2:32PM EST45.002.871.003.500.00--5162.15%
CHK240119P000500002022-08-08 2:24PM EST50.004.502.005.000.00--11763.55%
CHK240119P000550002022-08-03 2:51PM EST55.006.503.507.000.00-24,01565.81%
CHK240119P000600002022-08-04 9:51AM EST60.009.005.009.500.00--167.54%
CHK240119P000650002022-07-06 10:24AM EST65.0019.058.5013.000.00--273.60%
CHK240119P000700002022-08-08 12:18PM EST70.0012.009.0013.500.00-8215067.80%
CHK240119P000750002022-07-06 8:31AM EST75.0023.0013.0017.500.00--473.22%
CHK240119P000800002022-08-02 2:07PM EST80.0019.0013.5018.500.00-1167.92%
CHK240119P000850002022-08-08 2:07PM EST85.0019.8016.0021.000.00--267.59%
CHK240119P001250002022-08-02 2:20PM EST125.0049.0044.2048.900.00-595972.56%
CHK240119P001500002022-07-06 8:30AM EST150.0084.5067.0071.000.00--179.53%