Canada Markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.79+0.41 (+0.54%)
At close: 04:00PM EDT
75.90 +0.11 (+0.15%)
After hours: 07:05PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240119C000400002023-03-03 3:39PM EDT40.0043.7034.0038.50+43.70--069.69%
CHK240119C000500002023-03-10 11:38AM EDT50.0028.1025.2030.00-12.70-31.13%-3060.40%
CHK240119C000600002023-03-22 10:22AM EDT60.0019.5017.7022.50-10.70-35.43%21954.48%
CHK240119C000700002023-03-24 11:45AM EDT70.0012.3311.5016.00-12.65-50.64%11349.60%
CHK240119C000750002023-03-27 9:39AM EDT75.0010.009.0012.80-14.00-58.33%619646.03%
CHK240119C000800002023-03-28 9:30AM EDT80.008.906.5010.40-17.10-65.77%139144.51%
CHK240119C000850002023-03-27 12:05PM EDT85.006.404.508.20-14.10-68.78%109142.67%
CHK240119C000900002023-03-28 10:57AM EDT90.005.003.906.00-11.75-70.15%38939.74%
CHK240119C000950002023-03-27 3:27PM EDT95.004.202.706.60-10.50-71.43%-7946.69%
CHK240119C001000002023-03-27 3:58PM EDT100.003.102.353.70-12.48-80.10%916,34338.88%
CHK240119C001050002023-03-15 3:57PM EDT105.002.271.604.10-12.73-84.87%2010444.21%
CHK240119C001100002023-03-24 3:11PM EDT110.001.651.103.70-11.45-87.40%115945.67%
CHK240119C001150002023-03-03 4:35PM EDT115.002.450.652.40-7.55-75.50%114342.02%
CHK240119C001200002023-03-27 9:30AM EDT120.001.200.401.50-7.80-86.67%249239.05%
CHK240119C001250002023-02-24 3:50PM EDT125.001.950.252.60-6.05-75.63%13148.29%
CHK240119C001300002023-02-28 4:33PM EDT130.001.050.153.40-6.95-86.87%-6555.02%
CHK240119C001350002023-03-27 9:30AM EDT135.000.600.053.80-6.40-91.43%7059359.40%
CHK240119C001400002022-08-10 10:13AM EDT140.005.503.507.80+5.50--270.50%
CHK240119C001450002022-08-10 10:17AM EDT145.005.003.007.00+5.00--169.67%
CHK240119C001500002023-03-28 9:30AM EDT150.003.000.101.30-4.25-58.62%11549.65%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240119P000400002023-03-20 9:51AM EDT40.001.000.400.60-1.00-50.00%139846.00%
CHK240119P000450002023-03-28 1:12PM EDT45.001.000.751.30-1.87-65.16%19447.14%
CHK240119P000500002023-03-28 1:27PM EDT50.001.901.502.20-2.60-57.78%115046.84%
CHK240119P000550002023-03-28 1:12PM EDT55.002.953.204.30-3.55-54.62%154,38651.55%
CHK240119P000600002023-03-16 2:07PM EDT60.005.403.206.90-3.60-40.00%-47455.40%
CHK240119P000650002023-03-07 10:37AM EDT65.004.974.507.80-14.08-73.91%-6949.70%
CHK240119P000700002023-03-20 10:32AM EDT70.009.467.009.70-2.54-21.17%8222747.60%
CHK240119P000750002023-03-23 9:30AM EDT75.0011.539.5011.50-11.47-49.87%-7,14644.13%
CHK240119P000800002023-03-28 2:01PM EDT80.0013.4011.5014.80-5.60-29.47%717745.23%
CHK240119P000850002023-03-24 1:33PM EDT85.0017.5015.1018.30-2.30-11.62%-35545.97%
CHK240119P000900002023-03-06 1:58PM EDT90.0016.8517.4021.50+16.85--11144.67%
CHK240119P000950002023-03-03 10:30AM EDT95.0020.2221.3025.40+20.22--38145.12%
CHK240119P001000002023-03-14 12:12PM EDT100.0026.6625.1029.50+26.66--24945.65%
CHK240119P001050002023-03-14 12:04PM EDT105.0030.7029.4033.40+30.70--12244.65%
CHK240119P001100002023-03-14 11:32AM EDT110.0035.1933.5037.80+35.19--4545.19%
CHK240119P001200002023-02-24 4:42PM EDT120.0036.6442.5046.90+36.64--3046.33%
CHK240119P001250002023-03-08 11:28AM EDT125.0045.3047.0051.90-3.70-7.55%594548.85%
CHK240119P001400002023-03-13 1:00PM EDT140.0066.1061.7066.50+66.10--053.15%
CHK240119P001500002022-07-06 9:30AM EDT150.0084.5067.0071.000.00--10.00%