Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.59-1.88 (-3.11%)
At close: 4:00PM EDT
CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK211015C00025000 | 2021-08-19 10:46AM EDT | 25.00 | 26.40 | 35.10 | 37.90 | 0.00 | - | 1 | 0 | 371.78% |
| CHK211015C00030000 | 2021-08-20 2:48PM EDT | 30.00 | 23.38 | 28.40 | 31.40 | 0.00 | - | 1 | 0 | 234.28% |
| CHK211015C00035000 | 2021-08-25 5:20PM EDT | 35.00 | 15.50 | 23.10 | 25.90 | 0.00 | - | 11 | 4 | 170.80% |
| CHK211015C00040000 | 2021-09-23 10:33AM EDT | 40.00 | 19.17 | 18.20 | 20.90 | 0.00 | - | 2 | 26 | 137.11% |
| CHK211015C00045000 | 2021-09-13 2:01PM EDT | 45.00 | 17.60 | 13.20 | 15.50 | 0.00 | - | 2 | 26 | 96.88% |
| CHK211015C00050000 | 2021-09-24 3:46PM EDT | 50.00 | 9.20 | 8.60 | 10.40 | -0.90 | -8.91% | 2 | 300 | 72.12% |
| CHK211015C00055000 | 2021-09-24 3:57PM EDT | 55.00 | 4.60 | 4.30 | 4.90 | -1.10 | -19.30% | 8 | 157 | 50.44% |
| CHK211015C00060000 | 2021-09-24 3:36PM EDT | 60.00 | 2.00 | 1.55 | 1.90 | -0.80 | -28.57% | 3 | 226 | 44.82% |
| CHK211015C00065000 | 2021-09-24 3:28PM EDT | 65.00 | 0.65 | 0.35 | 0.80 | -0.17 | -20.73% | 40 | 914 | 50.24% |
| CHK211015C00070000 | 2021-09-22 10:04AM EDT | 70.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 55.18% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK211015P00025000 | 2021-08-25 5:20PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 141.41% |
| CHK211015P00030000 | 2021-08-30 1:54PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 113.28% |
| CHK211015P00035000 | 2021-08-25 5:20PM EDT | 35.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 81 | 141.31% |
| CHK211015P00040000 | 2021-09-09 1:01PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 284 | 78.91% |
| CHK211015P00045000 | 2021-09-21 1:44PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 277 | 57.42% |
| CHK211015P00050000 | 2021-09-23 11:44AM EDT | 50.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 8 | 168 | 50.88% |
| CHK211015P00055000 | 2021-09-23 11:44AM EDT | 55.00 | 0.73 | 0.30 | 1.15 | 0.00 | - | 8 | 56 | 47.02% |
| CHK211015P00060000 | 2021-09-24 2:42PM EDT | 60.00 | 2.50 | 3.00 | 3.30 | -0.70 | -21.88% | 4 | 61 | 44.68% |
| CHK211015P00065000 | 2021-09-21 3:47PM EDT | 65.00 | 6.95 | 5.60 | 7.10 | 0.00 | - | 8 | 24 | 47.46% |
© 2021 Verizon Media. All rights reserved.
