Canada markets open in 6 hours 17 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.98-0.13 (-0.17%)
At close: 04:00PM EDT
75.10 +0.12 (+0.16%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK230421C000500002023-03-03 4:28PM EDT50.0034.000.000.000.00-400.00%
CHK230421C000550002023-03-22 9:50AM EDT55.0019.750.000.000.00-200.00%
CHK230421C000600002023-03-21 3:26PM EDT60.0015.300.000.000.00-100.00%
CHK230421C000650002023-03-22 12:17PM EDT65.0010.540.000.000.00-3300.00%
CHK230421C000700002023-03-30 2:40PM EDT70.005.800.000.000.00-100.00%
CHK230421C000750002023-03-30 2:38PM EDT75.002.570.000.000.00-1100.05%
CHK230421C000800002023-03-30 3:59PM EDT80.001.000.000.000.00-88406.25%
CHK230421C000850002023-03-30 11:01AM EDT85.000.350.000.000.00-1012.50%
CHK230421C000900002023-03-29 12:22PM EDT90.000.150.000.000.00-11012.50%
CHK230421C000950002023-03-27 11:45AM EDT95.000.150.000.000.00-3025.00%
CHK230421C001000002023-03-28 12:47PM EDT100.000.100.000.000.00-1025.00%
CHK230421C001050002023-03-14 11:51AM EDT105.000.150.000.000.00-1025.00%
CHK230421C001100002023-03-22 10:46AM EDT110.000.050.000.000.00-1025.00%
CHK230421C001150002023-03-08 1:30PM EDT115.000.100.000.000.00-1050.00%
CHK230421C001200002023-03-28 12:33PM EDT120.000.090.000.000.00-1050.00%
CHK230421C001250002023-01-04 4:46PM EDT125.000.750.000.750.00-5325114.84%
CHK230421C001300002023-03-21 9:51AM EDT130.000.050.000.000.00-1050.00%
CHK230421C001350002022-12-15 3:45PM EDT135.001.570.052.500.00-1219163.87%
CHK230421C001400002023-02-02 2:50PM EDT140.000.510.000.900.00-322138.57%
CHK230421C001450002022-11-01 10:39AM EDT145.002.200.103.500.00-312192.77%
CHK230421C001500002022-10-07 3:45PM EDT150.002.650.702.650.00-1114196.04%
CHK230421C001550002023-02-02 4:48PM EDT155.000.050.000.900.00-226155.76%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK230421P000450002023-03-06 12:37PM EDT45.000.050.000.000.00--050.00%
CHK230421P000500002023-03-15 10:59AM EDT50.000.150.000.000.00-5050.00%
CHK230421P000550002023-03-21 12:00PM EDT55.000.200.000.000.00-1025.00%
CHK230421P000600002023-03-24 11:30AM EDT60.000.300.000.000.00-1025.00%
CHK230421P000650002023-03-29 10:38AM EDT65.000.400.000.000.00-1012.50%
CHK230421P000700002023-03-30 2:51PM EDT70.001.000.000.000.00-1006.25%
CHK230421P000750002023-03-30 3:23PM EDT75.002.550.000.000.00-1000.00%
CHK230421P000800002023-03-30 12:18PM EDT80.005.920.000.000.00-500.00%
CHK230421P000850002023-03-27 3:37PM EDT85.009.300.000.000.00-100.00%
CHK230421P000900002023-03-24 3:44PM EDT90.0015.810.000.000.00-100.00%
CHK230421P000950002023-03-10 12:31PM EDT95.0017.920.000.000.00-5000.00%
CHK230421P001000002023-03-15 1:01PM EDT100.0030.300.000.000.00-200.00%
CHK230421P001050002023-03-29 2:25PM EDT105.0029.600.000.000.00-2220.00%
CHK230421P001100002022-12-09 2:08PM EDT110.0020.0023.4027.500.00-1300.00%
CHK230421P001150002022-12-13 2:15PM EDT115.0020.0524.4028.200.00--300.00%
CHK230421P001400002023-01-20 12:29PM EDT140.0048.9059.5064.300.00-420.00%
CHK230421P001450002023-01-20 12:27PM EDT145.0053.9064.5069.300.00-210.00%
CHK230421P001500002023-01-20 12:25PM EDT150.0059.1069.5074.300.00-186930.00%
CHK230421P001550002023-02-17 11:51AM EDT155.0076.0080.5085.200.00-10231.20%