Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK221021C00060000 | 2022-07-26 11:52AM EDT | 60.00 | 33.85 | 35.90 | 38.00 | 0.00 | - | - | 2 | 0.00% |
| CHK221021C00070000 | 2022-08-09 10:13AM EDT | 70.00 | 26.50 | 25.70 | 27.50 | 0.00 | - | 1 | 14 | 0.00% |
| CHK221021C00075000 | 2022-07-25 2:37PM EDT | 75.00 | 20.40 | 21.30 | 22.40 | 0.00 | - | - | 1,324 | 0.00% |
| CHK221021C00080000 | 2022-08-11 12:50PM EDT | 80.00 | 16.50 | 16.40 | 18.30 | +0.40 | +2.48% | 1 | 14 | 0.00% |
| CHK221021C00085000 | 2022-08-11 12:04PM EDT | 85.00 | 12.00 | 12.40 | 13.70 | -0.85 | -6.61% | 32 | 109 | 0.00% |
| CHK221021C00090000 | 2022-08-11 12:16PM EDT | 90.00 | 9.00 | 9.30 | 10.20 | -0.05 | -0.55% | 86 | 399 | 0.00% |
| CHK221021C00095000 | 2022-08-11 1:54PM EDT | 95.00 | 6.80 | 5.50 | 7.40 | +0.40 | +6.25% | 591 | 695 | 23.34% |
| CHK221021C00100000 | 2022-08-10 2:48PM EDT | 100.00 | 3.69 | 4.60 | 5.20 | -1.85 | -33.39% | 23 | 210 | 45.73% |
| CHK221021C00105000 | 2022-08-11 2:14PM EDT | 105.00 | 3.20 | 2.40 | 3.50 | -0.73 | -18.58% | 1 | 62 | 53.30% |
| CHK221021C00110000 | 2022-08-10 1:06PM EDT | 110.00 | 1.80 | 1.80 | 2.20 | -0.77 | -29.96% | 3 | 69 | 54.13% |
| CHK221021C00115000 | 2022-08-11 10:03AM EDT | 115.00 | 1.30 | 1.15 | 1.35 | -0.24 | -15.58% | 2 | 76 | 57.74% |
| CHK221021C00120000 | 2022-08-11 10:49AM EDT | 120.00 | 0.85 | 0.90 | 1.10 | -0.35 | -29.17% | 15 | 7,493 | 65.43% |
| CHK221021C00130000 | 2022-08-08 11:45AM EDT | 130.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| CHK221021C00135000 | 2022-08-01 9:47AM EDT | 135.00 | 0.70 | 0.30 | 4.30 | 0.00 | - | - | 40 | 121.97% |
| CHK221021C00140000 | 2022-07-20 2:01PM EDT | 140.00 | 1.10 | 0.05 | 1.85 | 0.00 | - | - | 112 | 103.22% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK221021P00050000 | 2022-08-03 12:38PM EDT | 50.00 | 0.40 | 0.15 | 3.20 | 0.00 | - | 2 | 4 | 252.15% |
| CHK221021P00055000 | 2022-08-03 3:21PM EDT | 55.00 | 0.80 | 0.05 | 1.65 | 0.00 | - | 10 | 86 | 189.36% |
| CHK221021P00060000 | 2022-08-05 1:27PM EDT | 60.00 | 0.65 | 0.10 | 0.90 | 0.00 | - | 2 | 29 | 148.63% |
| CHK221021P00065000 | 2022-08-05 3:29PM EDT | 65.00 | 1.08 | 0.55 | 0.80 | 0.00 | - | - | 129 | 138.09% |
| CHK221021P00070000 | 2022-08-09 10:26AM EDT | 70.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 4 | 95 | 136.18% |
| CHK221021P00075000 | 2022-08-10 3:58PM EDT | 75.00 | 1.74 | 1.70 | 1.40 | -1.51 | -46.46% | 10 | 116 | 127.25% |
| CHK221021P00080000 | 2022-08-08 12:37PM EDT | 80.00 | 3.50 | 1.90 | 2.20 | 0.00 | - | 10 | 26 | 118.07% |
| CHK221021P00085000 | 2022-08-08 10:29AM EDT | 85.00 | 5.36 | 4.10 | 3.40 | 0.00 | - | 1 | 92 | 126.27% |
| CHK221021P00090000 | 2022-08-10 2:46PM EDT | 90.00 | 6.55 | 4.60 | 5.10 | +0.85 | +14.91% | 3 | 24 | 118.60% |
| CHK221021P00095000 | 2022-08-10 3:41PM EDT | 95.00 | 8.70 | 6.80 | 7.70 | 0.00 | - | 1 | 85 | 123.78% |
| CHK221021P00100000 | 2022-08-09 10:32AM EDT | 100.00 | 11.40 | 9.00 | 11.60 | 0.00 | - | 10 | 6 | 131.23% |
| CHK221021P00125000 | 2022-08-09 3:37PM EDT | 125.00 | 31.00 | 30.00 | 31.40 | -1.70 | -5.20% | 1 | 1 | 174.83% |
© 2022 Yahoo. All rights reserved.
