Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220121C00000500 | 2020-04-14 2:59PM EST | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34,835 | 0 | 0.00% |
| CHK220121C00001000 | 2020-04-14 2:48PM EST | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,882 | 0 | 0.00% |
| CHK220121C00001500 | 2020-04-14 12:31PM EST | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| CHK220121C00002000 | 2020-04-14 2:48PM EST | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| CHK220121C00002500 | 2020-04-14 2:57PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHK220121C00003000 | 2020-06-26 11:40AM EST | 3.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHK220121C00003500 | 2020-04-14 2:45PM EST | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK220121C00004000 | 2020-04-14 2:45PM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CHK220121C00005000 | 2020-06-25 2:23PM EST | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHK220121C00008000 | 2020-06-12 8:42AM EST | 8.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CHK220121C00010000 | 2020-06-26 8:31AM EST | 10.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHKAQ220121C00013000 | 2020-12-04 12:03PM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| CHK220121C00015000 | 2020-06-26 12:19PM EST | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHK220121C00017000 | 2020-06-26 10:16AM EST | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CHK220121C00020000 | 2020-06-26 10:14AM EST | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CHKAQ220121C00022000 | 2020-07-10 10:32AM EST | 22.00 | 2.55 | 0.21 | 0.95 | 0.00 | - | - | 323 | 0.00% |
| CHK220121C00025000 | 2020-06-23 2:34PM EST | 25.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKAQ220121C00030000 | 2021-01-07 9:31AM EST | 30.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 248 | 0.00% |
| CHK220121C00035000 | 2021-11-22 12:35PM EST | 35.00 | 25.31 | 27.40 | 30.30 | 0.00 | - | 240 | 0 | 0.00% |
| CHKAQ220121C00040000 | 2020-12-10 3:16PM EST | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 0.00% |
| CHK220121C00045000 | 2021-12-20 1:40PM EST | 45.00 | 15.70 | 19.70 | 23.00 | 0.00 | - | 1 | 8 | 372.27% |
| CHKAQ220121C00050000 | 2020-10-27 11:09AM EST | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 0.00% |
| CHK220121C00055000 | 2022-01-04 2:09PM EST | 55.00 | 12.60 | 10.00 | 13.00 | 0.00 | - | 250 | 158 | 217.58% |
| CHK220121C00060000 | 2022-01-05 11:39AM EST | 60.00 | 8.57 | 5.30 | 8.50 | +1.57 | +22.43% | 24 | 358 | 187.70% |
| CHK220121C00065000 | 2022-01-05 3:57PM EST | 65.00 | 2.35 | 1.70 | 2.70 | -1.95 | -45.35% | 27 | 1,118 | 48.05% |
| CHKAQ220121C00070000 | 2020-07-10 11:02AM EST | 70.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | - | 16 | 60.94% |
| CHKAQ220121C00075000 | 2020-07-10 11:02AM EST | 75.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.70% |
| CHK220121C00090000 | 2020-06-15 3:00PM EST | 90.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHK220121C00095000 | 2020-06-15 2:41PM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHK220121C00100000 | 2020-06-15 10:22AM EST | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHKAQ220121C00105000 | 2020-07-10 10:32AM EST | 105.00 | 5.85 | - | 0.75 | 0.00 | - | - | 1 | 401.17% |
| CHKAQ220121C00110000 | 2020-07-10 10:32AM EST | 110.00 | 1.52 | - | 0.75 | 0.00 | - | - | 2 | 431.45% |
| CHKAQ220121C00115000 | 2020-07-21 10:44AM EST | 115.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 326 | 395.70% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220121P00000500 | 2020-04-14 2:48PM EST | 0.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 50.00% |
| CHK220121P00001000 | 2020-04-14 2:06PM EST | 1.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| CHK220121P00001500 | 2020-04-14 2:06PM EST | 1.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| CHK220121P00002000 | 2020-04-13 8:30AM EST | 2.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHK220121P00002500 | 2020-04-14 9:23AM EST | 2.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHK220121P00003000 | 2020-06-24 9:37AM EST | 3.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CHK220121P00003500 | 2020-04-14 12:59PM EST | 3.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHK220121P00004000 | 2020-04-14 2:55PM EST | 4.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHKAQ220121P00005000 | 2020-11-12 2:20PM EST | 5.00 | 3.70 | 3.75 | 4.50 | 0.00 | - | 1 | 25 | 5,153.13% |
| CHKAQ220121P00008000 | 2021-01-07 11:57AM EST | 8.00 | 6.80 | 6.45 | 7.45 | 0.00 | - | 2 | 26 | 5,285.94% |
| CHK220121P00010000 | 2020-06-23 2:47PM EST | 10.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| CHK220121P00013000 | 2020-06-22 2:18PM EST | 13.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHK220121P00015000 | 2020-06-22 10:04AM EST | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHKAQ220121P00017000 | 2021-01-07 11:57AM EST | 17.00 | 15.90 | 15.00 | 16.45 | 0.00 | - | 3 | 17 | 5,570.31% |
| CHKAQ220121P00020000 | 2020-08-27 10:28AM EST | 20.00 | 18.30 | 17.70 | 19.20 | 0.00 | - | 4 | 28 | 5,451.56% |
| CHKAQ220121P00022000 | 2020-07-10 10:32AM EST | 22.00 | 17.50 | 18.90 | 21.30 | 0.00 | - | - | 2 | 5,276.56% |
| CHK220121P00025000 | 2020-06-19 9:12AM EST | 25.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHKAQ220121P00030000 | 2020-07-10 11:02AM EST | 30.00 | 24.50 | 26.50 | 29.45 | 0.00 | - | - | 17 | 5,399.22% |
| CHK220121P00035000 | 2021-11-10 6:53AM EST | 35.00 | 0.51 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 539.84% |
| CHK220121P00040000 | 2021-11-23 1:38PM EST | 40.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 4 | 49 | 612.50% |
| CHKAQ220121P00045000 | 2020-07-10 10:47AM EST | 45.00 | 39.60 | 41.25 | 44.20 | 0.00 | - | - | 1 | 5,509.38% |
| CHK220121P00050000 | 2022-01-05 10:24AM EST | 50.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 5 | 953 | 253.13% |
| CHKAQ220121P00055000 | 2020-07-10 10:47AM EST | 55.00 | 49.00 | 51.15 | 54.00 | 0.00 | - | - | 1 | 5,553.91% |
| CHK220121P00060000 | 2022-01-05 11:53AM EST | 60.00 | 0.49 | 0.30 | 0.55 | +0.24 | +96.00% | 1 | 708 | 140.82% |
| CHK220121P00065000 | 2022-01-05 11:53AM EST | 65.00 | 0.89 | 0.15 | 2.60 | -0.25 | -21.93% | 1 | 1,679 | 124.41% |
| CHKAQ220121P00070000 | 2020-07-10 10:47AM EST | 70.00 | 65.80 | 66.05 | 68.80 | 0.00 | - | - | 1 | 5,621.88% |
| CHK220121P00075000 | 2021-12-13 2:39PM EST | 75.00 | 12.80 | 7.50 | 10.60 | 0.00 | - | 14 | 24 | 206.06% |
| CHKAQ220121P00115000 | 2020-07-10 10:32AM EST | 115.00 | 111.00 | 110.70 | 113.40 | 0.00 | - | - | 1 | 5,738.28% |
