Canada markets closed

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
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK211015C000250002021-08-19 10:46AM EDT25.0026.4035.1037.900.00-10371.78%
CHK211015C000300002021-08-20 2:48PM EDT30.0023.3828.4031.400.00-10234.28%
CHK211015C000350002021-08-25 5:20PM EDT35.0015.5023.1025.900.00-114170.80%
CHK211015C000400002021-09-23 10:33AM EDT40.0019.1718.2020.900.00-226137.11%
CHK211015C000450002021-09-13 2:01PM EDT45.0017.6013.2015.500.00-22696.88%
CHK211015C000500002021-09-24 3:46PM EDT50.009.208.6010.40-0.90-8.91%230072.12%
CHK211015C000550002021-09-24 3:57PM EDT55.004.604.304.90-1.10-19.30%815750.44%
CHK211015C000600002021-09-24 3:36PM EDT60.002.001.551.90-0.80-28.57%322644.82%
CHK211015C000650002021-09-24 3:28PM EDT65.000.650.350.80-0.17-20.73%4091450.24%
CHK211015C000700002021-09-22 10:04AM EDT70.000.240.000.350.00-1255.18%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK211015P000250002021-08-25 5:20PM EDT25.000.100.000.050.00-215141.41%
CHK211015P000300002021-08-30 1:54PM EDT30.000.050.000.050.00-256113.28%
CHK211015P000350002021-08-25 5:20PM EDT35.000.350.000.850.00-181141.31%
CHK211015P000400002021-09-09 1:01PM EDT40.000.150.000.150.00-528478.91%
CHK211015P000450002021-09-21 1:44PM EDT45.000.100.000.150.00-527757.42%
CHK211015P000500002021-09-23 11:44AM EDT50.000.200.100.300.00-816850.88%
CHK211015P000550002021-09-23 11:44AM EDT55.000.730.301.150.00-85647.02%
CHK211015P000600002021-09-24 2:42PM EDT60.002.503.003.30-0.70-21.88%46144.68%
CHK211015P000650002021-09-21 3:47PM EDT65.006.955.607.100.00-82447.46%