Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.90+1.80 (+2.22%)
At close: 04:00PM EDT
82.50 -0.40 (-0.48%)
After hours: 06:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220715C000400002022-06-22 1:15PM EDT40.0042.0042.6043.400.00-2030177.34%
CHK220715C000500002022-05-17 3:51PM EDT50.0040.0934.0035.100.00-170229.69%
CHK220715C000550002022-05-17 2:48PM EDT55.0035.0429.1030.600.00-82206.25%
CHK220715C000600002022-06-13 10:19AM EDT60.0032.6722.6023.600.00-16196.97%
CHK220715C000650002022-05-18 11:38AM EDT65.0024.2015.0016.000.00-631160.00%
CHK220715C000700002022-07-01 3:56PM EDT70.0013.5013.2013.70-6.09-31.09%112672.80%
CHK220715C000750002022-07-01 11:00AM EDT75.007.398.709.30-0.33-4.27%139464.31%
CHK220715C000800002022-07-01 3:56PM EDT80.005.405.105.60+0.90+20.00%2495760.72%
CHK220715C000850002022-07-01 3:42PM EDT85.003.072.652.95+1.02+49.76%77693359.47%
CHK220715C000900002022-07-01 3:27PM EDT90.001.271.201.45+0.27+27.00%6287759.77%
CHK220715C000950002022-07-01 3:43PM EDT95.000.600.500.75+0.12+25.00%61,20761.96%
CHK220715C001000002022-07-01 12:41PM EDT100.000.300.250.60+0.05+20.00%1043,77870.12%
CHK220715C001050002022-07-01 12:38PM EDT105.000.150.150.30-0.12-44.44%414,32572.95%
CHK220715C001100002022-06-30 3:29PM EDT110.000.090.001.000.00-63,53198.78%
CHK220715C001150002022-06-21 2:52PM EDT115.000.150.001.950.00-5901128.86%
CHK220715C001200002022-06-23 11:29AM EDT120.000.100.000.400.00-101,480101.95%
CHK220715C001250002022-06-28 10:10AM EDT125.000.050.000.050.00-516984.38%
CHK220715C001300002022-06-28 10:10AM EDT130.000.050.000.150.00-5214103.91%
CHK220715C001350002022-06-28 10:10AM EDT135.000.050.000.150.00-5220110.94%
CHK220715C001400002022-06-30 1:10PM EDT140.000.050.000.150.00-5141117.97%
CHK220715C001450002022-06-30 10:41AM EDT145.000.050.001.100.00-1564168.65%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220715P000450002022-06-29 10:02AM EDT45.000.050.004.600.00-618295.56%
CHK220715P000500002022-06-29 9:58AM EDT50.000.050.001.150.00-2024175.00%
CHK220715P000550002022-06-28 10:19AM EDT55.000.050.050.650.00-23572132.23%
CHK220715P000600002022-06-30 2:03PM EDT60.000.130.000.350.00-437494.73%
CHK220715P000650002022-06-30 3:42PM EDT65.000.350.051.500.00-121,940105.27%
CHK220715P000700002022-06-30 3:43PM EDT70.000.750.400.550.00-641,14769.92%
CHK220715P000750002022-07-01 3:45PM EDT75.001.151.051.30-0.70-37.84%496066.11%
CHK220715P000800002022-07-01 3:24PM EDT80.002.602.302.75-0.80-23.53%7744962.01%
CHK220715P000850002022-07-01 2:56PM EDT85.005.004.805.10-1.20-19.35%1483660.30%
CHK220715P000900002022-06-30 9:31AM EDT90.007.308.208.600.00-352659.28%
CHK220715P000950002022-07-01 3:50PM EDT95.0012.4012.4012.90+2.45+24.62%321059.72%
CHK220715P001000002022-06-30 2:19PM EDT100.0017.8317.1017.900.00-115769.14%
CHK220715P001050002022-06-13 1:49PM EDT105.0013.2222.0022.600.00-465971.29%
CHK220715P001100002022-06-14 2:51PM EDT110.0021.9026.2027.800.00-1363106.89%
CHK220715P001150002022-06-14 2:48PM EDT115.0026.6131.7033.000.00-111396.19%
CHK220715P001350002022-05-18 9:30AM EDT135.0047.000.000.000.00--140.00%
CHK220715P001400002022-05-18 9:30AM EDT140.0052.700.000.000.00--10.00%