Canada markets close in 25 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.41-0.77 (-0.75%)
As of 03:35PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216C000300002022-11-11 3:58PM EST30.0072.4871.3072.700.00-700342.77%
CHK221216C000350002022-11-11 3:56PM EST35.0067.3866.2067.800.00-862302.15%
CHK221216C000400002022-11-11 3:56PM EST40.0062.3861.2062.500.00-670252.93%
CHK221216C000450002022-11-11 3:58PM EST45.0057.4656.5057.700.00-881244.14%
CHK221216C000500002022-11-11 3:58PM EST50.0052.5051.4053.100.00-262225.39%
CHK221216C000550002022-11-11 3:57PM EST55.0047.4546.1047.400.00-150166.02%
CHK221216C000600002022-11-25 9:49AM EST60.0045.0041.2042.500.00-121152.44%
CHK221216C000650002022-11-15 11:25AM EST65.0036.6536.6037.500.00-1012143.26%
CHK221216C000700002022-12-01 12:05PM EST70.0032.9531.6032.600.00-142125.49%
CHK221216C000750002022-11-17 12:01PM EST75.0024.3026.4027.600.00-212102.44%
CHK221216C000800002022-11-30 12:08PM EST80.0020.6621.7022.700.00-107291.36%
CHK221216C000850002022-11-23 10:11AM EST85.0018.8016.7017.900.00-1875.88%
CHK221216C000900002022-11-30 3:29PM EST90.0013.4912.1012.800.00-1619560.79%
CHK221216C000950002022-12-01 10:53AM EST95.0010.217.808.600.00-322,74453.52%
CHK221216C001000002022-12-02 1:11PM EST100.004.404.304.80-1.10-20.00%53,16149.81%
CHK221216C001050002022-12-02 1:09PM EST105.002.101.902.10-0.60-22.22%212,39343.31%
CHK221216C001100002022-12-02 3:08PM EST110.000.800.700.90-0.20-20.00%443,86543.53%
CHK221216C001150002022-12-01 10:33AM EST115.000.800.150.350.00-541,23044.14%
CHK221216C001200002022-12-01 11:20AM EST120.000.250.000.300.00-132,28253.13%
CHK221216C001250002022-12-02 3:17PM EST125.000.250.000.25+0.10+66.67%1157953.52%
CHK221216C001300002022-11-10 11:18AM EST130.000.050.001.050.00-256980.66%
CHK221216C001350002022-11-10 11:17AM EST135.000.100.002.150.00-3132106.25%
CHK221216C001400002022-11-21 10:17AM EST140.000.050.000.000.00-113225.00%
CHK221216C001500002022-07-01 11:00AM EST150.000.800.752.150.00-11142.97%
CHK221216C001550002022-11-02 8:49AM EST155.000.180.000.000.00-101050.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216P000300002022-11-16 10:51AM EST30.000.050.000.050.00-41,534221.88%
CHK221216P000350002022-11-16 11:05AM EST35.000.050.000.050.00-1,2383,545195.31%
CHK221216P000400002022-08-30 11:39AM EST40.000.310.004.800.00-2476372.17%
CHK221216P000450002022-09-20 1:30PM EST45.000.150.001.050.00-1373231.45%
CHK221216P000500002022-11-29 10:57AM EST50.000.060.002.150.00-52616238.48%
CHK221216P000550002022-11-29 10:56AM EST55.000.050.001.100.00-1313182.03%
CHK221216P000600002022-11-28 2:12PM EST60.000.080.002.150.00-4518185.64%
CHK221216P000650002022-12-01 3:59PM EST65.000.050.000.650.00-4481124.90%
CHK221216P000700002022-11-22 9:30AM EST70.000.130.002.000.00-1232137.60%
CHK221216P000750002022-11-25 12:23PM EST75.000.050.000.300.00-159478.13%
CHK221216P000800002022-11-30 3:50PM EST80.000.110.050.400.00-1050268.56%
CHK221216P000850002022-12-01 3:26PM EST85.000.230.150.450.00-221,97757.23%
CHK221216P000900002022-12-02 10:38AM EST90.000.490.350.50+0.09+22.50%1154448.19%
CHK221216P000950002022-12-02 10:20AM EST95.001.350.951.20+0.32+31.07%358444.29%
CHK221216P001000002022-12-02 2:28PM EST100.002.602.252.70+0.30+13.04%3267641.26%
CHK221216P001050002022-12-02 2:48PM EST105.005.004.905.40+0.50+11.11%917239.55%
CHK221216P001100002022-11-30 3:50PM EST110.007.908.309.200.00-104738.04%
CHK221216P001150002022-12-01 10:43AM EST115.0011.0012.7013.600.00-2725.00%
CHK221216P001200002022-11-16 11:15AM EST120.0020.4017.7018.600.00-12032.03%
CHK221216P001250002022-10-27 1:33PM EST125.0028.3021.8022.600.00-200.00%
CHK221216P001300002022-09-16 11:14AM EST130.0032.0035.0039.500.00-114213.82%
CHK221216P001350002022-06-14 12:33PM EST135.0050.5057.2062.000.00-510442.09%
CHK221216P001400002022-10-21 1:51PM EST140.0045.0039.4042.800.00-80147.12%
CHK221216P001450002022-10-27 9:55AM EST145.0045.7041.3043.000.00-400.00%
CHK221216P001500002022-06-14 8:47AM EST150.0065.1070.5075.400.00--32459.35%
CHK221216P001550002022-10-27 12:43PM EST155.0057.3051.4053.000.00--00.00%