Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240119C00050000 | 2022-08-01 12:54PM EST | 50.00 | 40.80 | 44.50 | 49.50 | 0.00 | - | - | 1 | 0.00% |
| CHK240119C00060000 | 2022-08-03 12:18PM EST | 60.00 | 30.20 | 34.50 | 36.50 | 0.00 | - | 2 | 16 | 0.00% |
| CHK240119C00070000 | 2022-08-03 9:54AM EST | 70.00 | 24.98 | 27.00 | 29.50 | 0.00 | - | 1 | 4 | 0.00% |
| CHK240119C00075000 | 2022-08-02 2:26PM EST | 75.00 | 24.00 | 21.50 | 27.80 | 0.00 | - | 6 | 26 | 0.00% |
| CHK240119C00080000 | 2022-08-10 2:33PM EST | 80.00 | 21.59 | 19.00 | 24.00 | -4.41 | -16.96% | - | 14 | 19.51% |
| CHK240119C00085000 | 2022-08-08 12:43PM EST | 85.00 | 20.50 | 16.50 | 21.40 | 0.00 | - | 10 | 19 | 24.90% |
| CHK240119C00090000 | 2022-08-04 1:40PM EST | 90.00 | 16.75 | 14.50 | 19.50 | 0.00 | - | 19 | 38 | 29.04% |
| CHK240119C00095000 | 2022-08-08 8:52AM EST | 95.00 | 14.70 | 13.50 | 18.00 | 0.00 | - | - | 8 | 32.43% |
| CHK240119C00100000 | 2022-08-11 11:30AM EST | 100.00 | 14.57 | 12.50 | 16.00 | -1.01 | -6.48% | 91 | 252 | 33.52% |
| CHK240119C00105000 | 2022-08-09 9:12AM EST | 105.00 | 15.00 | 11.00 | 14.90 | 0.00 | - | 20 | 10 | 35.97% |
| CHK240119C00110000 | 2022-08-09 9:03AM EST | 110.00 | 13.10 | 9.50 | 14.50 | 0.00 | - | 1 | 47 | 39.38% |
| CHK240119C00115000 | 2022-08-02 10:09AM EST | 115.00 | 10.00 | 7.50 | 12.00 | 0.00 | - | 1 | 17 | 37.53% |
| CHK240119C00120000 | 2022-08-04 9:51AM EST | 120.00 | 9.00 | 8.00 | 11.00 | 0.00 | - | 2 | 182 | 38.65% |
| CHK240119C00125000 | 2022-08-02 10:18AM EST | 125.00 | 8.00 | 6.00 | 10.00 | 0.00 | - | 1 | 12 | 39.42% |
| CHK240119C00130000 | 2022-08-01 8:43AM EST | 130.00 | 8.00 | 7.00 | 9.50 | 0.00 | - | - | 1 | 41.06% |
| CHK240119C00135000 | 2022-08-10 10:45AM EST | 135.00 | 7.00 | 6.00 | 8.20 | 0.00 | - | 70 | 491 | 40.49% |
| CHK240119C00140000 | 2022-08-10 9:13AM EST | 140.00 | 5.50 | 3.50 | 7.80 | +5.50 | - | - | 2 | 41.88% |
| CHK240119C00145000 | 2022-08-10 9:17AM EST | 145.00 | 5.00 | 3.00 | 7.00 | +5.00 | - | - | 1 | 42.02% |
| CHK240119C00150000 | 2022-07-22 10:19AM EST | 150.00 | 7.25 | 4.00 | 7.00 | 0.00 | - | - | 1 | 44.09% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240119P00040000 | 2022-08-08 2:58PM EST | 40.00 | 2.00 | 0.75 | 2.30 | 0.00 | - | 1 | 160 | 62.94% |
| CHK240119P00045000 | 2022-08-08 2:32PM EST | 45.00 | 2.87 | 1.00 | 3.50 | 0.00 | - | - | 51 | 62.15% |
| CHK240119P00050000 | 2022-08-08 2:24PM EST | 50.00 | 4.50 | 2.00 | 5.00 | 0.00 | - | - | 117 | 63.55% |
| CHK240119P00055000 | 2022-08-03 2:51PM EST | 55.00 | 6.50 | 3.50 | 7.00 | 0.00 | - | 2 | 4,015 | 65.81% |
| CHK240119P00060000 | 2022-08-04 9:51AM EST | 60.00 | 9.00 | 5.00 | 9.50 | 0.00 | - | - | 1 | 67.54% |
| CHK240119P00065000 | 2022-07-06 10:24AM EST | 65.00 | 19.05 | 8.50 | 13.00 | 0.00 | - | - | 2 | 73.60% |
| CHK240119P00070000 | 2022-08-08 12:18PM EST | 70.00 | 12.00 | 9.00 | 13.50 | 0.00 | - | 82 | 150 | 67.80% |
| CHK240119P00075000 | 2022-07-06 8:31AM EST | 75.00 | 23.00 | 13.00 | 17.50 | 0.00 | - | - | 4 | 73.22% |
| CHK240119P00080000 | 2022-08-02 2:07PM EST | 80.00 | 19.00 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 67.92% |
| CHK240119P00085000 | 2022-08-08 2:07PM EST | 85.00 | 19.80 | 16.00 | 21.00 | 0.00 | - | - | 2 | 67.59% |
| CHK240119P00125000 | 2022-08-02 2:20PM EST | 125.00 | 49.00 | 44.20 | 48.90 | 0.00 | - | 59 | 59 | 72.56% |
| CHK240119P00150000 | 2022-07-06 8:30AM EST | 150.00 | 84.50 | 67.00 | 71.00 | 0.00 | - | - | 1 | 79.53% |
© 2022 Yahoo. All rights reserved.
