Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231215C00040000 | 2023-05-12 1:42PM EST | 40.00 | 39.30 | 39.10 | 43.00 | 0.00 | - | 3 | 0 | 230.27% |
| CHK231215C00045000 | 2023-04-24 9:10AM EST | 45.00 | 36.50 | 35.00 | 38.20 | 0.00 | - | 1 | 0 | 235.35% |
| CHK231215C00050000 | 2023-08-17 9:50AM EST | 50.00 | 38.00 | 34.90 | 38.00 | 0.00 | - | 1 | 6 | 372.12% |
| CHK231215C00055000 | 2023-05-12 1:30PM EST | 55.00 | 24.50 | 24.10 | 28.50 | 0.00 | - | 1 | 1 | 152.64% |
| CHK231215C00060000 | 2023-05-18 11:16AM EST | 60.00 | 22.50 | 22.40 | 26.50 | 0.00 | - | 2 | 2 | 225.00% |
| CHK231215C00065000 | 2023-01-25 10:08AM EST | 65.00 | 26.90 | 20.50 | 25.40 | 0.00 | - | - | 1 | 264.94% |
| CHK231215C00070000 | 2023-11-14 1:30PM EST | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CHK231215C00075000 | 2023-11-30 11:52AM EST | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CHK231215C00077500 | 2023-12-01 10:19AM EST | 77.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CHK231215C00080000 | 2023-11-30 3:15PM EST | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 69 | 2,756 | 0.00% |
| CHK231215C00082500 | 2023-12-01 2:15PM EST | 82.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 604 | 3.13% |
| CHK231215C00085000 | 2023-12-01 3:54PM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 1,374 | 6.25% |
| CHK231215C00087500 | 2023-11-27 9:43AM EST | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,011 | 12.50% |
| CHK231215C00090000 | 2023-12-01 3:43PM EST | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,860 | 12.50% |
| CHK231215C00092500 | 2023-11-29 12:34PM EST | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| CHK231215C00095000 | 2023-11-30 12:57PM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 718 | 25.00% |
| CHK231215C00097500 | 2023-11-01 8:58AM EST | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| CHK231215C00100000 | 2023-12-01 12:00PM EST | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 537 | 25.00% |
| CHK231215C00105000 | 2023-11-08 9:30AM EST | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 25.00% |
| CHK231215C00110000 | 2023-11-07 12:39PM EST | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 50.00% |
| CHK231215C00115000 | 2023-11-01 8:37AM EST | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 1,138 | 50.00% |
| CHK231215C00120000 | 2023-08-16 12:59PM EST | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 47 | 105.08% |
| CHK231215C00125000 | 2023-08-11 11:36AM EST | 125.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 26 | 171.19% |
| CHK231215C00130000 | 2023-06-09 12:51PM EST | 130.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 2 | 8 | 170.41% |
| CHK231215C00135000 | 2023-01-25 10:53AM EST | 135.00 | 2.15 | 0.20 | 4.20 | 0.00 | - | 12 | 53 | 229.15% |
| CHK231215C00140000 | 2023-01-23 10:40AM EST | 140.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 248.34% |
| CHK231215C00150000 | 2022-12-29 11:01AM EST | 150.00 | 2.70 | 0.00 | 2.55 | 0.00 | - | 18 | 46 | 226.86% |
| CHK231215C00155000 | 2023-06-09 8:30AM EST | 155.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 24 | 212.11% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK231215P00040000 | 2023-10-09 8:30AM EST | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| CHK231215P00045000 | 2023-10-30 9:33AM EST | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 70 | 276 | 137.89% |
| CHK231215P00050000 | 2023-06-13 8:35AM EST | 50.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 20 | 134 | 207.62% |
| CHK231215P00055000 | 2023-10-30 9:33AM EST | 55.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 80 | 372 | 94.14% |
| CHK231215P00060000 | 2023-11-06 9:31AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 50.00% |
| CHK231215P00065000 | 2023-11-09 9:35AM EST | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 25.00% |
| CHK231215P00070000 | 2023-12-01 11:52AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 25.00% |
| CHK231215P00075000 | 2023-11-30 10:03AM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,422 | 12.50% |
| CHK231215P00077500 | 2023-12-01 2:38PM EST | 77.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| CHK231215P00080000 | 2023-12-01 2:03PM EST | 80.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 2,137 | 1.56% |
| CHK231215P00082500 | 2023-12-01 9:32AM EST | 82.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 0.00% |
| CHK231215P00085000 | 2023-12-01 11:51AM EST | 85.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 0.00% |
| CHK231215P00087500 | 2023-11-10 10:19AM EST | 87.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| CHK231215P00090000 | 2023-11-20 11:23AM EST | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| CHK231215P00092500 | 2023-11-16 2:52PM EST | 92.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHK231215P00095000 | 2023-11-16 2:52PM EST | 95.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 101 | 1 | 0.00% |
| CHK231215P00097500 | 2023-11-03 10:45AM EST | 97.50 | 8.50 | 16.60 | 17.30 | 0.00 | - | 1 | 0 | 73.24% |
| CHK231215P00100000 | 2023-11-15 2:43PM EST | 100.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| CHK231215P00105000 | 2023-11-15 2:26PM EST | 105.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CHK231215P00110000 | 2023-08-16 1:51PM EST | 110.00 | 28.10 | 22.50 | 27.00 | 0.00 | - | 79 | 0 | 0.00% |
| CHK231215P00115000 | 2023-09-18 12:43PM EST | 115.00 | 30.05 | 24.00 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| CHK231215P00120000 | 2023-06-26 12:46PM EST | 120.00 | 38.00 | 35.00 | 39.90 | 0.00 | - | 2 | 1 | 133.79% |
| CHK231215P00125000 | 2023-03-09 10:50AM EST | 125.00 | 46.00 | 47.70 | 52.50 | 0.00 | - | 52 | 13 | 287.06% |
| CHK231215P00135000 | 2023-01-10 12:51PM EST | 135.00 | 51.20 | 51.60 | 56.50 | 0.00 | - | - | 11 | 226.22% |
| CHK231215P00140000 | 2023-02-21 10:49AM EST | 140.00 | 63.58 | 63.90 | 68.10 | 0.00 | - | 1 | 0 | 343.26% |
| CHK231215P00145000 | 2023-02-22 10:31AM EST | 145.00 | 66.20 | 68.10 | 72.40 | 0.00 | - | 2 | 0 | 339.06% |
| CHK231215P00150000 | 2023-01-23 3:02PM EST | 150.00 | 61.50 | 69.20 | 74.00 | 0.00 | - | 2 | 79 | 259.08% |
| CHK231215P00155000 | 2023-06-29 10:04AM EST | 155.00 | 71.50 | 68.70 | 73.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.