Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240119C00040000 | 2023-03-03 3:39PM EDT | 40.00 | 43.70 | 34.00 | 38.50 | +43.70 | - | - | 0 | 69.69% |
| CHK240119C00050000 | 2023-03-10 11:38AM EDT | 50.00 | 28.10 | 25.20 | 30.00 | -12.70 | -31.13% | - | 30 | 60.40% |
| CHK240119C00060000 | 2023-03-22 10:22AM EDT | 60.00 | 19.50 | 17.70 | 22.50 | -10.70 | -35.43% | 2 | 19 | 54.48% |
| CHK240119C00070000 | 2023-03-24 11:45AM EDT | 70.00 | 12.33 | 11.50 | 16.00 | -12.65 | -50.64% | 1 | 13 | 49.60% |
| CHK240119C00075000 | 2023-03-27 9:39AM EDT | 75.00 | 10.00 | 9.00 | 12.80 | -14.00 | -58.33% | 6 | 196 | 46.03% |
| CHK240119C00080000 | 2023-03-28 9:30AM EDT | 80.00 | 8.90 | 6.50 | 10.40 | -17.10 | -65.77% | 1 | 391 | 44.51% |
| CHK240119C00085000 | 2023-03-27 12:05PM EDT | 85.00 | 6.40 | 4.50 | 8.20 | -14.10 | -68.78% | 10 | 91 | 42.67% |
| CHK240119C00090000 | 2023-03-28 10:57AM EDT | 90.00 | 5.00 | 3.90 | 6.00 | -11.75 | -70.15% | 3 | 89 | 39.74% |
| CHK240119C00095000 | 2023-03-27 3:27PM EDT | 95.00 | 4.20 | 2.70 | 6.60 | -10.50 | -71.43% | - | 79 | 46.69% |
| CHK240119C00100000 | 2023-03-27 3:58PM EDT | 100.00 | 3.10 | 2.35 | 3.70 | -12.48 | -80.10% | 91 | 6,343 | 38.88% |
| CHK240119C00105000 | 2023-03-15 3:57PM EDT | 105.00 | 2.27 | 1.60 | 4.10 | -12.73 | -84.87% | 20 | 104 | 44.21% |
| CHK240119C00110000 | 2023-03-24 3:11PM EDT | 110.00 | 1.65 | 1.10 | 3.70 | -11.45 | -87.40% | 1 | 159 | 45.67% |
| CHK240119C00115000 | 2023-03-03 4:35PM EDT | 115.00 | 2.45 | 0.65 | 2.40 | -7.55 | -75.50% | 1 | 143 | 42.02% |
| CHK240119C00120000 | 2023-03-27 9:30AM EDT | 120.00 | 1.20 | 0.40 | 1.50 | -7.80 | -86.67% | 2 | 492 | 39.05% |
| CHK240119C00125000 | 2023-02-24 3:50PM EDT | 125.00 | 1.95 | 0.25 | 2.60 | -6.05 | -75.63% | 1 | 31 | 48.29% |
| CHK240119C00130000 | 2023-02-28 4:33PM EDT | 130.00 | 1.05 | 0.15 | 3.40 | -6.95 | -86.87% | - | 65 | 55.02% |
| CHK240119C00135000 | 2023-03-27 9:30AM EDT | 135.00 | 0.60 | 0.05 | 3.80 | -6.40 | -91.43% | 70 | 593 | 59.40% |
| CHK240119C00140000 | 2022-08-10 10:13AM EDT | 140.00 | 5.50 | 3.50 | 7.80 | +5.50 | - | - | 2 | 70.50% |
| CHK240119C00145000 | 2022-08-10 10:17AM EDT | 145.00 | 5.00 | 3.00 | 7.00 | +5.00 | - | - | 1 | 69.67% |
| CHK240119C00150000 | 2023-03-28 9:30AM EDT | 150.00 | 3.00 | 0.10 | 1.30 | -4.25 | -58.62% | 1 | 15 | 49.65% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240119P00040000 | 2023-03-20 9:51AM EDT | 40.00 | 1.00 | 0.40 | 0.60 | -1.00 | -50.00% | 1 | 398 | 46.00% |
| CHK240119P00045000 | 2023-03-28 1:12PM EDT | 45.00 | 1.00 | 0.75 | 1.30 | -1.87 | -65.16% | 1 | 94 | 47.14% |
| CHK240119P00050000 | 2023-03-28 1:27PM EDT | 50.00 | 1.90 | 1.50 | 2.20 | -2.60 | -57.78% | 1 | 150 | 46.84% |
| CHK240119P00055000 | 2023-03-28 1:12PM EDT | 55.00 | 2.95 | 3.20 | 4.30 | -3.55 | -54.62% | 15 | 4,386 | 51.55% |
| CHK240119P00060000 | 2023-03-16 2:07PM EDT | 60.00 | 5.40 | 3.20 | 6.90 | -3.60 | -40.00% | - | 474 | 55.40% |
| CHK240119P00065000 | 2023-03-07 10:37AM EDT | 65.00 | 4.97 | 4.50 | 7.80 | -14.08 | -73.91% | - | 69 | 49.70% |
| CHK240119P00070000 | 2023-03-20 10:32AM EDT | 70.00 | 9.46 | 7.00 | 9.70 | -2.54 | -21.17% | 82 | 227 | 47.60% |
| CHK240119P00075000 | 2023-03-23 9:30AM EDT | 75.00 | 11.53 | 9.50 | 11.50 | -11.47 | -49.87% | - | 7,146 | 44.13% |
| CHK240119P00080000 | 2023-03-28 2:01PM EDT | 80.00 | 13.40 | 11.50 | 14.80 | -5.60 | -29.47% | 7 | 177 | 45.23% |
| CHK240119P00085000 | 2023-03-24 1:33PM EDT | 85.00 | 17.50 | 15.10 | 18.30 | -2.30 | -11.62% | - | 355 | 45.97% |
| CHK240119P00090000 | 2023-03-06 1:58PM EDT | 90.00 | 16.85 | 17.40 | 21.50 | +16.85 | - | - | 111 | 44.67% |
| CHK240119P00095000 | 2023-03-03 10:30AM EDT | 95.00 | 20.22 | 21.30 | 25.40 | +20.22 | - | - | 381 | 45.12% |
| CHK240119P00100000 | 2023-03-14 12:12PM EDT | 100.00 | 26.66 | 25.10 | 29.50 | +26.66 | - | - | 249 | 45.65% |
| CHK240119P00105000 | 2023-03-14 12:04PM EDT | 105.00 | 30.70 | 29.40 | 33.40 | +30.70 | - | - | 122 | 44.65% |
| CHK240119P00110000 | 2023-03-14 11:32AM EDT | 110.00 | 35.19 | 33.50 | 37.80 | +35.19 | - | - | 45 | 45.19% |
| CHK240119P00120000 | 2023-02-24 4:42PM EDT | 120.00 | 36.64 | 42.50 | 46.90 | +36.64 | - | - | 30 | 46.33% |
| CHK240119P00125000 | 2023-03-08 11:28AM EDT | 125.00 | 45.30 | 47.00 | 51.90 | -3.70 | -7.55% | 59 | 45 | 48.85% |
| CHK240119P00140000 | 2023-03-13 1:00PM EDT | 140.00 | 66.10 | 61.70 | 66.50 | +66.10 | - | - | 0 | 53.15% |
| CHK240119P00150000 | 2022-07-06 9:30AM EDT | 150.00 | 84.50 | 67.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
