Canada markets open in 16 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.60+0.29 (+0.36%)
At close: 04:00PM EST
80.20 -0.40 (-0.50%)
Pre-Market: 08:46AM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK231215C000400002023-05-12 1:42PM EST40.0039.3039.1043.000.00-30230.27%
CHK231215C000450002023-04-24 9:10AM EST45.0036.5035.0038.200.00-10235.35%
CHK231215C000500002023-08-17 9:50AM EST50.0038.0034.9038.000.00-16372.12%
CHK231215C000550002023-05-12 1:30PM EST55.0024.5024.1028.500.00-11152.64%
CHK231215C000600002023-05-18 11:16AM EST60.0022.5022.4026.500.00-22225.00%
CHK231215C000650002023-01-25 10:08AM EST65.0026.9020.5025.400.00--1264.94%
CHK231215C000700002023-11-14 1:30PM EST70.0011.500.000.000.00-140.00%
CHK231215C000750002023-11-30 11:52AM EST75.004.900.000.000.00-1390.00%
CHK231215C000775002023-12-01 10:19AM EST77.503.800.000.000.00-1710.00%
CHK231215C000800002023-11-30 3:15PM EST80.001.800.000.000.00-692,7560.00%
CHK231215C000825002023-12-01 2:15PM EST82.500.900.000.000.00-106043.13%
CHK231215C000850002023-12-01 3:54PM EST85.000.300.000.000.00-441,3746.25%
CHK231215C000875002023-11-27 9:43AM EST87.500.250.000.000.00-121,01112.50%
CHK231215C000900002023-12-01 3:43PM EST90.000.070.000.000.00-22,86012.50%
CHK231215C000925002023-11-29 12:34PM EST92.500.200.000.000.00-223512.50%
CHK231215C000950002023-11-30 12:57PM EST95.000.080.000.000.00-2571825.00%
CHK231215C000975002023-11-01 8:58AM EST97.500.250.000.000.00-12525.00%
CHK231215C001000002023-12-01 12:00PM EST100.000.070.000.000.00-1653725.00%
CHK231215C001050002023-11-08 9:30AM EST105.000.080.000.000.00-128125.00%
CHK231215C001100002023-11-07 12:39PM EST110.000.080.000.000.00-129650.00%
CHK231215C001150002023-11-01 8:37AM EST115.000.110.000.000.00-71,13850.00%
CHK231215C001200002023-08-16 12:59PM EST120.000.050.000.250.00-447105.08%
CHK231215C001250002023-08-11 11:36AM EST125.000.100.002.200.00-126171.19%
CHK231215C001300002023-06-09 12:51PM EST130.000.500.001.650.00-28170.41%
CHK231215C001350002023-01-25 10:53AM EST135.002.150.204.200.00-1253229.15%
CHK231215C001400002023-01-23 10:40AM EST140.001.500.005.000.00-13248.34%
CHK231215C001500002022-12-29 11:01AM EST150.002.700.002.550.00-1846226.86%
CHK231215C001550002023-06-09 8:30AM EST155.001.000.001.550.00-124212.11%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK231215P000400002023-10-09 8:30AM EST40.000.380.000.000.00-123350.00%
CHK231215P000450002023-10-30 9:33AM EST45.000.070.000.100.00-70276137.89%
CHK231215P000500002023-06-13 8:35AM EST50.000.500.002.300.00-20134207.62%
CHK231215P000550002023-10-30 9:33AM EST55.000.190.000.100.00-8037294.14%
CHK231215P000600002023-11-06 9:31AM EST60.000.050.000.000.00-249450.00%
CHK231215P000650002023-11-09 9:35AM EST65.000.140.000.000.00-126425.00%
CHK231215P000700002023-12-01 11:52AM EST70.000.050.000.000.00-332925.00%
CHK231215P000750002023-11-30 10:03AM EST75.000.200.000.000.00-24,42212.50%
CHK231215P000775002023-12-01 2:38PM EST77.500.470.000.000.00-11336.25%
CHK231215P000800002023-12-01 2:03PM EST80.001.290.000.000.00-42,1371.56%
CHK231215P000825002023-12-01 9:32AM EST82.503.300.000.000.00-52850.00%
CHK231215P000850002023-12-01 11:51AM EST85.004.660.000.000.00-25630.00%
CHK231215P000875002023-11-10 10:19AM EST87.508.600.000.000.00-11820.00%
CHK231215P000900002023-11-20 11:23AM EST90.008.300.000.000.00-13200.00%
CHK231215P000925002023-11-16 2:52PM EST92.5011.800.000.000.00-3000.00%
CHK231215P000950002023-11-16 2:52PM EST95.0014.300.000.000.00-10110.00%
CHK231215P000975002023-11-03 10:45AM EST97.508.5016.6017.300.00-1073.24%
CHK231215P001000002023-11-15 2:43PM EST100.0017.300.000.000.00-46000.00%
CHK231215P001050002023-11-15 2:26PM EST105.0022.000.000.000.00-14000.00%
CHK231215P001100002023-08-16 1:51PM EST110.0028.1022.5027.000.00-7900.00%
CHK231215P001150002023-09-18 12:43PM EST115.0030.0524.0028.200.00-100.00%
CHK231215P001200002023-06-26 12:46PM EST120.0038.0035.0039.900.00-21133.79%
CHK231215P001250002023-03-09 10:50AM EST125.0046.0047.7052.500.00-5213287.06%
CHK231215P001350002023-01-10 12:51PM EST135.0051.2051.6056.500.00--11226.22%
CHK231215P001400002023-02-21 10:49AM EST140.0063.5863.9068.100.00-10343.26%
CHK231215P001450002023-02-22 10:31AM EST145.0066.2068.1072.400.00-20339.06%
CHK231215P001500002023-01-23 3:02PM EST150.0061.5069.2074.000.00-279259.08%
CHK231215P001550002023-06-29 10:04AM EST155.0071.5068.7073.500.00-210.00%