Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220715C00040000 | 2022-06-22 1:15PM EDT | 40.00 | 42.00 | 42.60 | 43.40 | 0.00 | - | 20 | 30 | 177.34% |
| CHK220715C00050000 | 2022-05-17 3:51PM EDT | 50.00 | 40.09 | 34.00 | 35.10 | 0.00 | - | 17 | 0 | 229.69% |
| CHK220715C00055000 | 2022-05-17 2:48PM EDT | 55.00 | 35.04 | 29.10 | 30.60 | 0.00 | - | 8 | 2 | 206.25% |
| CHK220715C00060000 | 2022-06-13 10:19AM EDT | 60.00 | 32.67 | 22.60 | 23.60 | 0.00 | - | 1 | 61 | 96.97% |
| CHK220715C00065000 | 2022-05-18 11:38AM EDT | 65.00 | 24.20 | 15.00 | 16.00 | 0.00 | - | 63 | 116 | 0.00% |
| CHK220715C00070000 | 2022-07-01 3:56PM EDT | 70.00 | 13.50 | 13.20 | 13.70 | -6.09 | -31.09% | 1 | 126 | 72.80% |
| CHK220715C00075000 | 2022-07-01 11:00AM EDT | 75.00 | 7.39 | 8.70 | 9.30 | -0.33 | -4.27% | 1 | 394 | 64.31% |
| CHK220715C00080000 | 2022-07-01 3:56PM EDT | 80.00 | 5.40 | 5.10 | 5.60 | +0.90 | +20.00% | 24 | 957 | 60.72% |
| CHK220715C00085000 | 2022-07-01 3:42PM EDT | 85.00 | 3.07 | 2.65 | 2.95 | +1.02 | +49.76% | 776 | 933 | 59.47% |
| CHK220715C00090000 | 2022-07-01 3:27PM EDT | 90.00 | 1.27 | 1.20 | 1.45 | +0.27 | +27.00% | 62 | 877 | 59.77% |
| CHK220715C00095000 | 2022-07-01 3:43PM EDT | 95.00 | 0.60 | 0.50 | 0.75 | +0.12 | +25.00% | 6 | 1,207 | 61.96% |
| CHK220715C00100000 | 2022-07-01 12:41PM EDT | 100.00 | 0.30 | 0.25 | 0.60 | +0.05 | +20.00% | 104 | 3,778 | 70.12% |
| CHK220715C00105000 | 2022-07-01 12:38PM EDT | 105.00 | 0.15 | 0.15 | 0.30 | -0.12 | -44.44% | 41 | 4,325 | 72.95% |
| CHK220715C00110000 | 2022-06-30 3:29PM EDT | 110.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 6 | 3,531 | 98.78% |
| CHK220715C00115000 | 2022-06-21 2:52PM EDT | 115.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 5 | 901 | 128.86% |
| CHK220715C00120000 | 2022-06-23 11:29AM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 1,480 | 101.95% |
| CHK220715C00125000 | 2022-06-28 10:10AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 169 | 84.38% |
| CHK220715C00130000 | 2022-06-28 10:10AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 214 | 103.91% |
| CHK220715C00135000 | 2022-06-28 10:10AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 220 | 110.94% |
| CHK220715C00140000 | 2022-06-30 1:10PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 141 | 117.97% |
| CHK220715C00145000 | 2022-06-30 10:41AM EDT | 145.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 15 | 64 | 168.65% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220715P00045000 | 2022-06-29 10:02AM EDT | 45.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 6 | 18 | 295.56% |
| CHK220715P00050000 | 2022-06-29 9:58AM EDT | 50.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 20 | 24 | 175.00% |
| CHK220715P00055000 | 2022-06-28 10:19AM EDT | 55.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 23 | 572 | 132.23% |
| CHK220715P00060000 | 2022-06-30 2:03PM EDT | 60.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 4 | 374 | 94.73% |
| CHK220715P00065000 | 2022-06-30 3:42PM EDT | 65.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 12 | 1,940 | 105.27% |
| CHK220715P00070000 | 2022-06-30 3:43PM EDT | 70.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 64 | 1,147 | 69.92% |
| CHK220715P00075000 | 2022-07-01 3:45PM EDT | 75.00 | 1.15 | 1.05 | 1.30 | -0.70 | -37.84% | 4 | 960 | 66.11% |
| CHK220715P00080000 | 2022-07-01 3:24PM EDT | 80.00 | 2.60 | 2.30 | 2.75 | -0.80 | -23.53% | 77 | 449 | 62.01% |
| CHK220715P00085000 | 2022-07-01 2:56PM EDT | 85.00 | 5.00 | 4.80 | 5.10 | -1.20 | -19.35% | 14 | 836 | 60.30% |
| CHK220715P00090000 | 2022-06-30 9:31AM EDT | 90.00 | 7.30 | 8.20 | 8.60 | 0.00 | - | 3 | 526 | 59.28% |
| CHK220715P00095000 | 2022-07-01 3:50PM EDT | 95.00 | 12.40 | 12.40 | 12.90 | +2.45 | +24.62% | 3 | 210 | 59.72% |
| CHK220715P00100000 | 2022-06-30 2:19PM EDT | 100.00 | 17.83 | 17.10 | 17.90 | 0.00 | - | 1 | 157 | 69.14% |
| CHK220715P00105000 | 2022-06-13 1:49PM EDT | 105.00 | 13.22 | 22.00 | 22.60 | 0.00 | - | 46 | 59 | 71.29% |
| CHK220715P00110000 | 2022-06-14 2:51PM EDT | 110.00 | 21.90 | 26.20 | 27.80 | 0.00 | - | 13 | 63 | 106.89% |
| CHK220715P00115000 | 2022-06-14 2:48PM EDT | 115.00 | 26.61 | 31.70 | 33.00 | 0.00 | - | 11 | 13 | 96.19% |
| CHK220715P00135000 | 2022-05-18 9:30AM EDT | 135.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CHK220715P00140000 | 2022-05-18 9:30AM EDT | 140.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
