Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK221216C00030000 | 2022-11-11 3:58PM EST | 30.00 | 72.48 | 71.30 | 72.70 | 0.00 | - | 70 | 0 | 342.77% |
| CHK221216C00035000 | 2022-11-11 3:56PM EST | 35.00 | 67.38 | 66.20 | 67.80 | 0.00 | - | 86 | 2 | 302.15% |
| CHK221216C00040000 | 2022-11-11 3:56PM EST | 40.00 | 62.38 | 61.20 | 62.50 | 0.00 | - | 67 | 0 | 252.93% |
| CHK221216C00045000 | 2022-11-11 3:58PM EST | 45.00 | 57.46 | 56.50 | 57.70 | 0.00 | - | 88 | 1 | 244.14% |
| CHK221216C00050000 | 2022-11-11 3:58PM EST | 50.00 | 52.50 | 51.40 | 53.10 | 0.00 | - | 26 | 2 | 225.39% |
| CHK221216C00055000 | 2022-11-11 3:57PM EST | 55.00 | 47.45 | 46.10 | 47.40 | 0.00 | - | 15 | 0 | 166.02% |
| CHK221216C00060000 | 2022-11-25 9:49AM EST | 60.00 | 45.00 | 41.20 | 42.50 | 0.00 | - | 1 | 21 | 152.44% |
| CHK221216C00065000 | 2022-11-15 11:25AM EST | 65.00 | 36.65 | 36.60 | 37.50 | 0.00 | - | 10 | 12 | 143.26% |
| CHK221216C00070000 | 2022-12-01 12:05PM EST | 70.00 | 32.95 | 31.60 | 32.60 | 0.00 | - | 1 | 42 | 125.49% |
| CHK221216C00075000 | 2022-11-17 12:01PM EST | 75.00 | 24.30 | 26.40 | 27.60 | 0.00 | - | 2 | 12 | 102.44% |
| CHK221216C00080000 | 2022-11-30 12:08PM EST | 80.00 | 20.66 | 21.70 | 22.70 | 0.00 | - | 10 | 72 | 91.36% |
| CHK221216C00085000 | 2022-11-23 10:11AM EST | 85.00 | 18.80 | 16.70 | 17.90 | 0.00 | - | 1 | 8 | 75.88% |
| CHK221216C00090000 | 2022-11-30 3:29PM EST | 90.00 | 13.49 | 12.10 | 12.80 | 0.00 | - | 16 | 195 | 60.79% |
| CHK221216C00095000 | 2022-12-01 10:53AM EST | 95.00 | 10.21 | 7.80 | 8.60 | 0.00 | - | 32 | 2,744 | 53.52% |
| CHK221216C00100000 | 2022-12-02 1:11PM EST | 100.00 | 4.40 | 4.30 | 4.80 | -1.10 | -20.00% | 5 | 3,161 | 49.81% |
| CHK221216C00105000 | 2022-12-02 1:09PM EST | 105.00 | 2.10 | 1.90 | 2.10 | -0.60 | -22.22% | 21 | 2,393 | 43.31% |
| CHK221216C00110000 | 2022-12-02 3:08PM EST | 110.00 | 0.80 | 0.70 | 0.90 | -0.20 | -20.00% | 44 | 3,865 | 43.53% |
| CHK221216C00115000 | 2022-12-01 10:33AM EST | 115.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 54 | 1,230 | 44.14% |
| CHK221216C00120000 | 2022-12-01 11:20AM EST | 120.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 13 | 2,282 | 53.13% |
| CHK221216C00125000 | 2022-12-02 3:17PM EST | 125.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 11 | 579 | 53.52% |
| CHK221216C00130000 | 2022-11-10 11:18AM EST | 130.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 569 | 80.66% |
| CHK221216C00135000 | 2022-11-10 11:17AM EST | 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 132 | 106.25% |
| CHK221216C00140000 | 2022-11-21 10:17AM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| CHK221216C00150000 | 2022-07-01 11:00AM EST | 150.00 | 0.80 | 0.75 | 2.15 | 0.00 | - | 1 | 1 | 142.97% |
| CHK221216C00155000 | 2022-11-02 8:49AM EST | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK221216P00030000 | 2022-11-16 10:51AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,534 | 221.88% |
| CHK221216P00035000 | 2022-11-16 11:05AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,238 | 3,545 | 195.31% |
| CHK221216P00040000 | 2022-08-30 11:39AM EST | 40.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 476 | 372.17% |
| CHK221216P00045000 | 2022-09-20 1:30PM EST | 45.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 373 | 231.45% |
| CHK221216P00050000 | 2022-11-29 10:57AM EST | 50.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 52 | 616 | 238.48% |
| CHK221216P00055000 | 2022-11-29 10:56AM EST | 55.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 313 | 182.03% |
| CHK221216P00060000 | 2022-11-28 2:12PM EST | 60.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 518 | 185.64% |
| CHK221216P00065000 | 2022-12-01 3:59PM EST | 65.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 481 | 124.90% |
| CHK221216P00070000 | 2022-11-22 9:30AM EST | 70.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 1 | 232 | 137.60% |
| CHK221216P00075000 | 2022-11-25 12:23PM EST | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 594 | 78.13% |
| CHK221216P00080000 | 2022-11-30 3:50PM EST | 80.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 10 | 502 | 68.56% |
| CHK221216P00085000 | 2022-12-01 3:26PM EST | 85.00 | 0.23 | 0.15 | 0.45 | 0.00 | - | 22 | 1,977 | 57.23% |
| CHK221216P00090000 | 2022-12-02 10:38AM EST | 90.00 | 0.49 | 0.35 | 0.50 | +0.09 | +22.50% | 11 | 544 | 48.19% |
| CHK221216P00095000 | 2022-12-02 10:20AM EST | 95.00 | 1.35 | 0.95 | 1.20 | +0.32 | +31.07% | 3 | 584 | 44.29% |
| CHK221216P00100000 | 2022-12-02 2:28PM EST | 100.00 | 2.60 | 2.25 | 2.70 | +0.30 | +13.04% | 32 | 676 | 41.26% |
| CHK221216P00105000 | 2022-12-02 2:48PM EST | 105.00 | 5.00 | 4.90 | 5.40 | +0.50 | +11.11% | 9 | 172 | 39.55% |
| CHK221216P00110000 | 2022-11-30 3:50PM EST | 110.00 | 7.90 | 8.30 | 9.20 | 0.00 | - | 10 | 47 | 38.04% |
| CHK221216P00115000 | 2022-12-01 10:43AM EST | 115.00 | 11.00 | 12.70 | 13.60 | 0.00 | - | 2 | 7 | 25.00% |
| CHK221216P00120000 | 2022-11-16 11:15AM EST | 120.00 | 20.40 | 17.70 | 18.60 | 0.00 | - | 1 | 20 | 32.03% |
| CHK221216P00125000 | 2022-10-27 1:33PM EST | 125.00 | 28.30 | 21.80 | 22.60 | 0.00 | - | 2 | 0 | 0.00% |
| CHK221216P00130000 | 2022-09-16 11:14AM EST | 130.00 | 32.00 | 35.00 | 39.50 | 0.00 | - | 1 | 14 | 213.82% |
| CHK221216P00135000 | 2022-06-14 12:33PM EST | 135.00 | 50.50 | 57.20 | 62.00 | 0.00 | - | 5 | 10 | 442.09% |
| CHK221216P00140000 | 2022-10-21 1:51PM EST | 140.00 | 45.00 | 39.40 | 42.80 | 0.00 | - | 8 | 0 | 147.12% |
| CHK221216P00145000 | 2022-10-27 9:55AM EST | 145.00 | 45.70 | 41.30 | 43.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHK221216P00150000 | 2022-06-14 8:47AM EST | 150.00 | 65.10 | 70.50 | 75.40 | 0.00 | - | - | 32 | 459.35% |
| CHK221216P00155000 | 2022-10-27 12:43PM EST | 155.00 | 57.30 | 51.40 | 53.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
